import {
  datasTime,
  datasOneMin,
  datasFiveMin,
  datasThreetyMin,
  datasOneHour,
  datasFourHour,
  datasDay
} from '@/api/user.js';
var KLINE_1DAY_DATA = {
  stock: [
    {
      time: 150002,
      date: 20230829,
      price: 7.07,
      open: 7.2,
      yclose: 7.15,
      high: 7.5,
      low: 7.03,
      vol: 50437460,
      amount: 357554848,
      symbol: '600000.sh',
      name: '浦发银行'
    }
  ],
  start: 0,
  end: 100,
  count: 1,
  ticket: 0,
  version: 'HQ.Stock 2.0',
  message: null,
  code: 0,
  servertime: '2023-08-29 15:03:34'
};

var KLINE_1MINUTE_DATA = {
  code: 0,
  data: [[20230829, 7.09, 7.07, 7.09, 7.07, 7.08, 1512692, 8873760, 1500]],
  ver: 2,
  symbol: 'xxx',
  name: 'xxxx'
};

var MINUTE_5DAY_DATA = {
  symbol: '600000.sh',
  name: 'xxxxxxx',
  data: [
    {
      minute: [
        [925, 7.21, 7.21, 7.21, 7.21, 42500, 306425, 7.21, 20230707],
        [930, 7.21, 7.21, 7.21, 7.21, 42500, 306425, 7.21, 20230707],
        [931, 7.19, 7.19, 7.19, 7.19, 269400, 1939823, 7.202, 20230707],
        [932, 7.2, 7.2, 7.2, 7.2, 231900, 1672034, 7.205, 20230707],
        [933, 7.21, 7.21, 7.21, 7.21, 144300, 1041820, 7.208, 20230707],
        [934, 7.22, 7.22, 7.22, 7.22, 87300, 630341, 7.21, 20230707],
        [935, 7.22, 7.22, 7.22, 7.22, 49600, 358287, 7.211, 20230707],
        [936, 7.2, 7.2, 7.2, 7.2, 106700, 769942, 7.211, 20230707],
        [937, 7.2, 7.2, 7.2, 7.2, 38400, 276864, 7.211, 20230707],
        [938, 7.2, 7.2, 7.2, 7.2, 31000, 223473, 7.211, 20230707],
        [939, 7.2, 7.2, 7.2, 7.2, 38500, 277594, 7.211, 20230707],
        [940, 7.21, 7.21, 7.21, 7.21, 17400, 125526, 7.211, 20230707],
        [941, 7.21, 7.21, 7.21, 7.21, 20400, 147115, 7.211, 20230707],
        [942, 7.21, 7.21, 7.21, 7.21, 29300, 211273, 7.211, 20230707],
        [943, 7.21, 7.21, 7.21, 7.21, 154000, 1111381, 7.212, 20230707],
        [944, 7.21, 7.21, 7.21, 7.21, 33300, 240129, 7.212, 20230707],
        [945, 7.21, 7.21, 7.21, 7.21, 198400, 1432724, 7.213, 20230707],
        [946, 7.22, 7.22, 7.22, 7.22, 56200, 405804, 7.213, 20230707],
        [947, 7.22, 7.22, 7.22, 7.22, 187400, 1353030, 7.214, 20230707],
        [948, 7.21, 7.21, 7.21, 7.21, 35900, 258878, 7.214, 20230707],
        [949, 7.21, 7.21, 7.21, 7.21, 38000, 274313, 7.214, 20230707],
        [950, 7.21, 7.21, 7.21, 7.21, 15500, 111781, 7.214, 20230707],
        [951, 7.2, 7.2, 7.2, 7.2, 264900, 1909460, 7.213, 20230707],
        [952, 7.21, 7.21, 7.21, 7.21, 372800, 2690957, 7.214, 20230707],
        [953, 7.22, 7.22, 7.22, 7.22, 83100, 599982, 7.214, 20230707],
        [954, 7.22, 7.22, 7.22, 7.22, 18600, 134301, 7.214, 20230707],
        [955, 7.22, 7.22, 7.22, 7.22, 11900, 85968, 7.214, 20230707],
        [956, 7.22, 7.22, 7.22, 7.22, 43900, 317337, 7.215, 20230707],
        [957, 7.22, 7.22, 7.22, 7.22, 19300, 139534, 7.215, 20230707],
        [958, 7.22, 7.22, 7.22, 7.22, 11900, 86027, 7.215, 20230707],
        [959, 7.22, 7.22, 7.22, 7.22, 25800, 186293, 7.215, 20230707],
        [1000, 7.22, 7.22, 7.22, 7.22, 77800, 561725, 7.215, 20230707],
        [1001, 7.22, 7.22, 7.22, 7.22, 53400, 385801, 7.215, 20230707],
        [1002, 7.22, 7.22, 7.22, 7.22, 65000, 469650, 7.215, 20230707],
        [1003, 7.22, 7.22, 7.22, 7.22, 945700, 6843184, 7.221, 20230707],
        [1004, 7.23, 7.23, 7.23, 7.23, 130900, 947953, 7.221, 20230707],
        [1005, 7.23, 7.23, 7.23, 7.23, 118800, 859986, 7.222, 20230707],
        [1006, 7.24, 7.24, 7.24, 7.24, 14200, 102846, 7.222, 20230707],
        [1007, 7.23, 7.23, 7.23, 7.23, 173300, 1253355, 7.222, 20230707],
        [1008, 7.23, 7.23, 7.23, 7.23, 42200, 305229, 7.222, 20230707],
        [1009, 7.23, 7.23, 7.23, 7.23, 3100, 22413, 7.222, 20230707],
        [1010, 7.23, 7.23, 7.23, 7.23, 30900, 223680, 7.222, 20230707],
        [1011, 7.23, 7.23, 7.23, 7.23, 11500, 83220, 7.222, 20230707],
        [1012, 7.23, 7.23, 7.23, 7.23, 11400, 82498, 7.223, 20230707],
        [1013, 7.23, 7.23, 7.23, 7.23, 10300, 74525, 7.223, 20230707],
        [1014, 7.23, 7.23, 7.23, 7.23, 12200, 88303, 7.223, 20230707],
        [1015, 7.23, 7.23, 7.23, 7.23, 12900, 93374, 7.223, 20230707],
        [1016, 7.23, 7.23, 7.23, 7.23, 8800, 63667, 7.223, 20230707],
        [1017, 7.23, 7.23, 7.23, 7.23, 26800, 193995, 7.223, 20230707],
        [1018, 7.23, 7.23, 7.23, 7.23, 10200, 73817, 7.223, 20230707],
        [1019, 7.23, 7.23, 7.23, 7.23, 8900, 64429, 7.223, 20230707],
        [1020, 7.23, 7.23, 7.23, 7.23, 30600, 221404, 7.223, 20230707],
        [1021, 7.23, 7.23, 7.23, 7.23, 17000, 122956, 7.223, 20230707],
        [1022, 7.23, 7.23, 7.23, 7.23, 8600, 62247, 7.223, 20230707],
        [1023, 7.23, 7.23, 7.23, 7.23, 18100, 130921, 7.223, 20230707],
        [1024, 7.23, 7.23, 7.23, 7.23, 50800, 367521, 7.223, 20230707],
        [1025, 7.23, 7.23, 7.23, 7.23, 57800, 417975, 7.223, 20230707],
        [1026, 7.23, 7.23, 7.23, 7.23, 44000, 318132, 7.223, 20230707],
        [1027, 7.22, 7.22, 7.22, 7.22, 54600, 394343, 7.223, 20230707],
        [1028, 7.22, 7.22, 7.22, 7.22, 32500, 234662, 7.223, 20230707],
        [1029, 7.22, 7.22, 7.22, 7.22, 23200, 167633, 7.223, 20230707],
        [1030, 7.22, 7.22, 7.22, 7.22, 14400, 104077, 7.223, 20230707],
        [1031, 7.22, 7.22, 7.22, 7.22, 62900, 454640, 7.223, 20230707],
        [1032, 7.22, 7.22, 7.22, 7.22, 40100, 289608, 7.223, 20230707],
        [1033, 7.21, 7.21, 7.21, 7.21, 87100, 628610, 7.223, 20230707],
        [1034, 7.21, 7.21, 7.21, 7.21, 33700, 243016, 7.223, 20230707],
        [1035, 7.2, 7.2, 7.2, 7.2, 330100, 2379824, 7.222, 20230707],
        [1036, 7.2, 7.2, 7.2, 7.2, 16900, 121686, 7.222, 20230707],
        [1037, 7.2, 7.2, 7.2, 7.2, 119100, 858705, 7.222, 20230707],
        [1038, 7.21, 7.21, 7.21, 7.21, 300, 2163, 7.222, 20230707],
        [1039, 7.2, 7.2, 7.2, 7.2, 51900, 374198, 7.222, 20230707],
        [1040, 7.2, 7.2, 7.2, 7.2, 31000, 223356, 7.222, 20230707],
        [1041, 7.2, 7.2, 7.2, 7.2, 51900, 373939, 7.222, 20230707],
        [1042, 7.19, 7.19, 7.19, 7.19, 256100, 1843735, 7.221, 20230707],
        [1043, 7.19, 7.19, 7.19, 7.19, 4300, 30958, 7.221, 20230707],
        [1044, 7.19, 7.19, 7.19, 7.19, 27800, 200149, 7.221, 20230707],
        [1045, 7.19, 7.19, 7.19, 7.19, 20900, 150472, 7.221, 20230707],
        [1046, 7.19, 7.19, 7.19, 7.19, 49900, 359227, 7.22, 20230707],
        [1047, 7.2, 7.2, 7.2, 7.2, 51800, 372985, 7.22, 20230707],
        [1048, 7.2, 7.2, 7.2, 7.2, 26900, 193695, 7.22, 20230707],
        [1049, 7.2, 7.2, 7.2, 7.2, 8900, 64080, 7.22, 20230707],
        [1050, 7.19, 7.19, 7.19, 7.19, 91300, 657209, 7.22, 20230707],
        [1051, 7.19, 7.19, 7.19, 7.19, 40700, 292820, 7.22, 20230707],
        [1052, 7.19, 7.19, 7.19, 7.19, 45300, 325905, 7.219, 20230707],
        [1053, 7.19, 7.19, 7.19, 7.19, 3200, 23037, 7.219, 20230707],
        [1054, 7.19, 7.19, 7.19, 7.19, 559300, 4021484, 7.217, 20230707],
        [1055, 7.18, 7.18, 7.18, 7.18, 394400, 2835733, 7.215, 20230707],
        [1056, 7.19, 7.19, 7.19, 7.19, 135100, 971369, 7.215, 20230707],
        [1057, 7.19, 7.19, 7.19, 7.19, 33100, 238104, 7.215, 20230707],
        [1058, 7.19, 7.19, 7.19, 7.19, 14100, 101415, 7.215, 20230707],
        [1059, 7.19, 7.19, 7.19, 7.19, 5800, 41706, 7.215, 20230707],
        [1100, 7.19, 7.19, 7.19, 7.19, 5100, 36681, 7.215, 20230707],
        [1101, 7.19, 7.19, 7.19, 7.19, 900, 6474, 7.215, 20230707],
        [1102, 7.19, 7.19, 7.19, 7.19, 3200, 23010, 7.215, 20230707],
        [1103, 7.19, 7.19, 7.19, 7.19, 19200, 138067, 7.215, 20230707],
        [1104, 7.19, 7.19, 7.19, 7.19, 27900, 200727, 7.215, 20230707],
        [1105, 7.19, 7.19, 7.19, 7.19, 17000, 122358, 7.215, 20230707],
        [1106, 7.19, 7.19, 7.19, 7.19, 13500, 97178, 7.215, 20230707],
        [1107, 7.19, 7.19, 7.19, 7.19, 34400, 247348, 7.215, 20230707],
        [1108, 7.19, 7.19, 7.19, 7.19, 7700, 55414, 7.215, 20230707],
        [1109, 7.19, 7.19, 7.19, 7.19, 20600, 148215, 7.214, 20230707],
        [1110, 7.19, 7.19, 7.19, 7.19, 8400, 60424, 7.214, 20230707],
        [1111, 7.19, 7.19, 7.19, 7.19, 16900, 121632, 7.214, 20230707],
        [1112, 7.2, 7.2, 7.2, 7.2, 462900, 3332833, 7.214, 20230707],
        [1113, 7.2, 7.2, 7.2, 7.2, 68300, 492052, 7.213, 20230707],
        [1114, 7.2, 7.2, 7.2, 7.2, 32500, 234074, 7.213, 20230707],
        [1115, 7.2, 7.2, 7.2, 7.2, 41600, 299530, 7.213, 20230707],
        [1116, 7.2, 7.2, 7.2, 7.2, 47600, 342831, 7.213, 20230707],
        [1117, 7.2, 7.2, 7.2, 7.2, 39700, 285861, 7.213, 20230707],
        [1118, 7.2, 7.2, 7.2, 7.2, 1600, 11522, 7.213, 20230707],
        [1119, 7.2, 7.2, 7.2, 7.2, 7500, 54024, 7.213, 20230707],
        [1120, 7.21, 7.21, 7.21, 7.21, 22800, 164385, 7.213, 20230707],
        [1121, 7.2, 7.2, 7.2, 7.2, 33200, 239043, 7.213, 20230707],
        [1122, 7.2, 7.2, 7.2, 7.2, 49400, 355686, 7.213, 20230707],
        [1123, 7.19, 7.19, 7.19, 7.19, 58800, 423288, 7.213, 20230707],
        [1124, 7.19, 7.19, 7.19, 7.19, 54000, 388421, 7.213, 20230707],
        [1125, 7.19, 7.19, 7.19, 7.19, 100500, 722700, 7.213, 20230707],
        [1126, 7.19, 7.19, 7.19, 7.19, 21300, 153237, 7.213, 20230707],
        [1127, 7.19, 7.19, 7.19, 7.19, 46200, 332341, 7.212, 20230707],
        [1128, 7.19, 7.19, 7.19, 7.19, 55600, 399881, 7.212, 20230707],
        [1129, 7.21, 7.21, 7.21, 7.21, 100, 721, 7.212, 20230707],
        [1130, 7.19, 7.19, 7.19, 7.19, 41900, 301635, 7.212, 20230707],
        [1300, 7.2, 7.2, 7.2, 7.2, 63700, 458986, 7.212, 20230707],
        [1301, 7.2, 7.2, 7.2, 7.2, 63700, 458986, 7.212, 20230707],
        [1302, 7.19, 7.19, 7.19, 7.19, 59400, 427703, 7.212, 20230707],
        [1303, 7.19, 7.19, 7.19, 7.19, 5400, 38832, 7.212, 20230707],
        [1304, 7.19, 7.19, 7.19, 7.19, 73900, 531570, 7.212, 20230707],
        [1305, 7.19, 7.19, 7.19, 7.19, 32900, 236603, 7.212, 20230707],
        [1306, 7.19, 7.19, 7.19, 7.19, 48500, 349204, 7.212, 20230707],
        [1307, 7.19, 7.19, 7.19, 7.19, 63900, 459717, 7.212, 20230707],
        [1308, 7.19, 7.19, 7.19, 7.19, 36300, 261304, 7.212, 20230707],
        [1309, 7.2, 7.2, 7.2, 7.2, 10600, 76354, 7.212, 20230707],
        [1310, 7.21, 7.21, 7.21, 7.21, 56700, 408814, 7.212, 20230707],
        [1311, 7.21, 7.21, 7.21, 7.21, 42300, 305040, 7.212, 20230707],
        [1312, 7.21, 7.21, 7.21, 7.21, 16800, 121186, 7.212, 20230707],
        [1313, 7.21, 7.21, 7.21, 7.21, 45600, 328982, 7.212, 20230707],
        [1314, 7.21, 7.21, 7.21, 7.21, 16600, 119741, 7.212, 20230707],
        [1315, 7.21, 7.21, 7.21, 7.21, 5200, 37537, 7.212, 20230707],
        [1316, 7.21, 7.21, 7.21, 7.21, 24200, 174491, 7.212, 20230707],
        [1317, 7.21, 7.21, 7.21, 7.21, 66000, 476005, 7.212, 20230707],
        [1318, 7.21, 7.21, 7.21, 7.21, 24800, 178833, 7.212, 20230707],
        [1319, 7.21, 7.21, 7.21, 7.21, 40300, 290581, 7.212, 20230707],
        [1320, 7.21, 7.21, 7.21, 7.21, 31900, 230090, 7.212, 20230707],
        [1321, 7.21, 7.21, 7.21, 7.21, 233100, 1682955, 7.212, 20230707],
        [1322, 7.22, 7.22, 7.22, 7.22, 32000, 231174, 7.212, 20230707],
        [1323, 7.22, 7.22, 7.22, 7.22, 59700, 431228, 7.212, 20230707],
        [1324, 7.22, 7.22, 7.22, 7.22, 40100, 289677, 7.212, 20230707],
        [1325, 7.23, 7.23, 7.23, 7.23, 54600, 394757, 7.212, 20230707],
        [1326, 7.22, 7.22, 7.22, 7.22, 11300, 81697, 7.212, 20230707],
        [1327, 7.22, 7.22, 7.22, 7.22, 11500, 83123, 7.212, 20230707],
        [1328, 7.22, 7.22, 7.22, 7.22, 3600, 26027, 7.212, 20230707],
        [1329, 7.22, 7.22, 7.22, 7.22, 105400, 761145, 7.212, 20230707],
        [1330, 7.22, 7.22, 7.22, 7.22, 53100, 383397, 7.212, 20230707],
        [1331, 7.22, 7.22, 7.22, 7.22, 4000, 28895, 7.212, 20230707],
        [1332, 7.22, 7.22, 7.22, 7.22, 81000, 584858, 7.212, 20230707],
        [1333, 7.21, 7.21, 7.21, 7.21, 49100, 354218, 7.212, 20230707],
        [1334, 7.22, 7.22, 7.22, 7.22, 26900, 194198, 7.212, 20230707],
        [1335, 7.22, 7.22, 7.22, 7.22, 14000, 101118, 7.212, 20230707],
        [1336, 7.22, 7.22, 7.22, 7.22, 2000, 14459, 7.212, 20230707],
        [1337, 7.22, 7.22, 7.22, 7.22, 35200, 254229, 7.212, 20230707],
        [1338, 7.22, 7.22, 7.22, 7.22, 2700, 19504, 7.212, 20230707],
        [1339, 7.23, 7.23, 7.23, 7.23, 3500, 25304, 7.212, 20230707],
        [1340, 7.22, 7.22, 7.22, 7.22, 28300, 204359, 7.212, 20230707],
        [1341, 7.22, 7.22, 7.22, 7.22, 8600, 62165, 7.212, 20230707],
        [1342, 7.22, 7.22, 7.22, 7.22, 4200, 30339, 7.212, 20230707],
        [1343, 7.22, 7.22, 7.22, 7.22, 7800, 56355, 7.212, 20230707],
        [1344, 7.22, 7.22, 7.22, 7.22, 18400, 132977, 7.213, 20230707],
        [1345, 7.22, 7.22, 7.22, 7.22, 166900, 1204938, 7.213, 20230707],
        [1346, 7.21, 7.21, 7.21, 7.21, 33500, 241721, 7.213, 20230707],
        [1347, 7.21, 7.21, 7.21, 7.21, 27800, 200484, 7.213, 20230707],
        [1348, 7.21, 7.21, 7.21, 7.21, 14300, 103140, 7.213, 20230707],
        [1349, 7.21, 7.21, 7.21, 7.21, 2000, 14439, 7.213, 20230707],
        [1350, 7.21, 7.21, 7.21, 7.21, 25200, 181702, 7.213, 20230707],
        [1351, 7.21, 7.21, 7.21, 7.21, 66100, 476590, 7.213, 20230707],
        [1352, 7.21, 7.21, 7.21, 7.21, 39100, 281913, 7.213, 20230707],
        [1353, 7.21, 7.21, 7.21, 7.21, 152500, 1100990, 7.213, 20230707],
        [1354, 7.21, 7.21, 7.21, 7.21, 17800, 128505, 7.213, 20230707],
        [1355, 7.21, 7.21, 7.21, 7.21, 22000, 158632, 7.213, 20230707],
        [1356, 7.21, 7.21, 7.21, 7.21, 11100, 80075, 7.213, 20230707],
        [1357, 7.21, 7.21, 7.21, 7.21, 36900, 266075, 7.213, 20230707],
        [1358, 7.21, 7.21, 7.21, 7.21, 36600, 263917, 7.213, 20230707],
        [1359, 7.22, 7.22, 7.22, 7.22, 7600, 54871, 7.213, 20230707],
        [1400, 7.21, 7.21, 7.21, 7.21, 35400, 255556, 7.213, 20230707],
        [1401, 7.21, 7.21, 7.21, 7.21, 20600, 148635, 7.213, 20230707],
        [1402, 7.21, 7.21, 7.21, 7.21, 9800, 70691, 7.213, 20230707],
        [1403, 7.21, 7.21, 7.21, 7.21, 17800, 128497, 7.213, 20230707],
        [1404, 7.22, 7.22, 7.22, 7.22, 4400, 31741, 7.213, 20230707],
        [1405, 7.21, 7.21, 7.21, 7.21, 73500, 529941, 7.213, 20230707],
        [1406, 7.21, 7.21, 7.21, 7.21, 11200, 80761, 7.213, 20230707],
        [1407, 7.21, 7.21, 7.21, 7.21, 78300, 564696, 7.213, 20230707],
        [1408, 7.21, 7.21, 7.21, 7.21, 43300, 312082, 7.213, 20230707],
        [1409, 7.21, 7.21, 7.21, 7.21, 137700, 992983, 7.213, 20230707],
        [1410, 7.21, 7.21, 7.21, 7.21, 1100, 7941, 7.213, 20230707],
        [1411, 7.21, 7.21, 7.21, 7.21, 2700, 19491, 7.213, 20230707],
        [1412, 7.21, 7.21, 7.21, 7.21, 10500, 75798, 7.213, 20230707],
        [1413, 7.21, 7.21, 7.21, 7.21, 28100, 202811, 7.213, 20230707],
        [1414, 7.21, 7.21, 7.21, 7.21, 12500, 90194, 7.213, 20230707],
        [1415, 7.21, 7.21, 7.21, 7.21, 8600, 62090, 7.213, 20230707],
        [1416, 7.21, 7.21, 7.21, 7.21, 132200, 954669, 7.213, 20230707],
        [1417, 7.21, 7.21, 7.21, 7.21, 87900, 634466, 7.213, 20230707],
        [1418, 7.21, 7.21, 7.21, 7.21, 34700, 250223, 7.213, 20230707],
        [1419, 7.21, 7.21, 7.21, 7.21, 92700, 668380, 7.213, 20230707],
        [1420, 7.21, 7.22, 7.21, 7.22, 32600, 235105, 7.213, 20230707]
      ],
      date: 20230707,
      yclose: 7.21
    },
    {
      minute: [
        [925, 7.25, 7.25, 7.25, 7.25, 108600, 787350, 7.25, 20230706],
        [930, 7.25, 7.25, 7.25, 7.25, 108600, 787350, 7.25, 20230706],
        [931, 7.23, 7.23, 7.23, 7.23, 285600, 2069218, 7.247, 20230706],
        [932, 7.24, 7.24, 7.24, 7.24, 51200, 371108, 7.247, 20230706],
        [933, 7.24, 7.24, 7.24, 7.24, 67800, 491579, 7.247, 20230706],
        [934, 7.24, 7.24, 7.24, 7.24, 75700, 548526, 7.247, 20230706],
        [935, 7.24, 7.24, 7.24, 7.24, 43100, 312555, 7.248, 20230706],
        [936, 7.24, 7.24, 7.24, 7.24, 19800, 143509, 7.248, 20230706],
        [937, 7.24, 7.24, 7.24, 7.24, 126200, 915178, 7.248, 20230706],
        [938, 7.24, 7.24, 7.24, 7.24, 119200, 864231, 7.249, 20230706],
        [939, 7.25, 7.25, 7.25, 7.25, 190300, 1380168, 7.249, 20230706],
        [940, 7.25, 7.25, 7.25, 7.25, 27400, 198890, 7.249, 20230706],
        [941, 7.25, 7.25, 7.25, 7.25, 20000, 145011, 7.249, 20230706],
        [942, 7.25, 7.25, 7.25, 7.25, 37400, 271214, 7.25, 20230706],
        [943, 7.24, 7.24, 7.24, 7.24, 32200, 233343, 7.249, 20230706],
        [944, 7.25, 7.25, 7.25, 7.25, 14500, 105153, 7.25, 20230706],
        [945, 7.24, 7.24, 7.24, 7.24, 43100, 312385, 7.249, 20230706],
        [946, 7.24, 7.24, 7.24, 7.24, 41500, 300897, 7.25, 20230706],
        [947, 7.24, 7.24, 7.24, 7.24, 36100, 261677, 7.249, 20230706],
        [948, 7.25, 7.25, 7.25, 7.25, 23700, 171883, 7.25, 20230706],
        [949, 7.25, 7.25, 7.25, 7.25, 67100, 487028, 7.25, 20230706],
        [950, 7.25, 7.25, 7.25, 7.25, 35600, 257891, 7.25, 20230706],
        [951, 7.24, 7.24, 7.24, 7.24, 100400, 728183, 7.25, 20230706],
        [952, 7.25, 7.25, 7.25, 7.25, 73900, 535912, 7.25, 20230706],
        [953, 7.24, 7.24, 7.24, 7.24, 19500, 141383, 7.25, 20230706],
        [954, 7.25, 7.25, 7.25, 7.25, 29300, 212666, 7.25, 20230706],
        [955, 7.25, 7.25, 7.25, 7.25, 37100, 269189, 7.25, 20230706],
        [956, 7.25, 7.25, 7.25, 7.25, 21200, 153873, 7.25, 20230706],
        [957, 7.25, 7.25, 7.25, 7.25, 75000, 544509, 7.251, 20230706],
        [958, 7.26, 7.26, 7.26, 7.26, 51000, 370361, 7.251, 20230706],
        [959, 7.25, 7.25, 7.25, 7.25, 6600, 47892, 7.251, 20230706],
        [1000, 7.25, 7.25, 7.25, 7.25, 53500, 388288, 7.251, 20230706],
        [1001, 7.25, 7.25, 7.25, 7.25, 9600, 69663, 7.251, 20230706],
        [1002, 7.25, 7.25, 7.25, 7.25, 383000, 2777011, 7.251, 20230706],
        [1003, 7.25, 7.25, 7.25, 7.25, 61000, 442742, 7.252, 20230706],
        [1004, 7.26, 7.26, 7.26, 7.26, 19500, 141710, 7.252, 20230706],
        [1005, 7.26, 7.26, 7.26, 7.26, 47300, 343608, 7.252, 20230706],
        [1006, 7.26, 7.26, 7.26, 7.26, 76900, 558452, 7.252, 20230706],
        [1007, 7.26, 7.26, 7.26, 7.26, 43700, 317664, 7.253, 20230706],
        [1008, 7.26, 7.26, 7.26, 7.26, 51500, 374309, 7.253, 20230706],
        [1009, 7.26, 7.26, 7.26, 7.26, 22100, 160567, 7.253, 20230706],
        [1010, 7.26, 7.26, 7.26, 7.26, 16400, 119187, 7.253, 20230706],
        [1011, 7.26, 7.26, 7.26, 7.26, 29000, 210825, 7.253, 20230706],
        [1012, 7.26, 7.26, 7.26, 7.26, 56800, 412850, 7.254, 20230706],
        [1013, 7.26, 7.26, 7.26, 7.26, 18300, 133031, 7.254, 20230706],
        [1014, 7.26, 7.26, 7.26, 7.26, 62100, 451046, 7.254, 20230706],
        [1015, 7.26, 7.26, 7.26, 7.26, 30900, 224506, 7.254, 20230706],
        [1016, 7.26, 7.26, 7.26, 7.26, 30700, 223024, 7.254, 20230706],
        [1017, 7.26, 7.26, 7.26, 7.26, 17800, 129330, 7.254, 20230706],
        [1018, 7.26, 7.26, 7.26, 7.26, 35900, 260828, 7.254, 20230706],
        [1019, 7.26, 7.26, 7.26, 7.26, 50600, 367455, 7.254, 20230706],
        [1020, 7.26, 7.26, 7.26, 7.26, 29000, 210660, 7.254, 20230706],
        [1021, 7.25, 7.25, 7.25, 7.25, 153000, 1110925, 7.255, 20230706],
        [1022, 7.25, 7.25, 7.25, 7.25, 75800, 550576, 7.255, 20230706],
        [1023, 7.25, 7.25, 7.25, 7.25, 7700, 55930, 7.255, 20230706],
        [1024, 7.25, 7.25, 7.25, 7.25, 40800, 296198, 7.255, 20230706],
        [1025, 7.25, 7.25, 7.25, 7.25, 37800, 274459, 7.255, 20230706],
        [1026, 7.25, 7.25, 7.25, 7.25, 11200, 81305, 7.255, 20230706],
        [1027, 7.25, 7.25, 7.25, 7.25, 24100, 174817, 7.255, 20230706],
        [1028, 7.25, 7.25, 7.25, 7.25, 15400, 111789, 7.255, 20230706],
        [1029, 7.25, 7.25, 7.25, 7.25, 35900, 260558, 7.255, 20230706],
        [1030, 7.25, 7.25, 7.25, 7.25, 27200, 197464, 7.255, 20230706],
        [1031, 7.25, 7.25, 7.25, 7.25, 78100, 566999, 7.255, 20230706],
        [1032, 7.25, 7.25, 7.25, 7.25, 13500, 98006, 7.255, 20230706],
        [1033, 7.25, 7.25, 7.25, 7.25, 13000, 94343, 7.255, 20230706],
        [1034, 7.25, 7.25, 7.25, 7.25, 29400, 213355, 7.255, 20230706],
        [1035, 7.25, 7.25, 7.25, 7.25, 21100, 153181, 7.255, 20230706],
        [1036, 7.25, 7.25, 7.25, 7.25, 11500, 83468, 7.255, 20230706],
        [1037, 7.25, 7.25, 7.25, 7.25, 28500, 206725, 7.255, 20230706],
        [1038, 7.25, 7.25, 7.25, 7.25, 12900, 93647, 7.255, 20230706],
        [1039, 7.25, 7.25, 7.25, 7.25, 22300, 161794, 7.255, 20230706],
        [1040, 7.25, 7.25, 7.25, 7.25, 10100, 73279, 7.255, 20230706],
        [1041, 7.25, 7.25, 7.25, 7.25, 110200, 799136, 7.255, 20230706],
        [1042, 7.25, 7.25, 7.25, 7.25, 38600, 280035, 7.255, 20230706],
        [1043, 7.25, 7.25, 7.25, 7.25, 31800, 230608, 7.255, 20230706],
        [1044, 7.24, 7.24, 7.24, 7.24, 475200, 3442872, 7.254, 20230706],
        [1045, 7.23, 7.23, 7.23, 7.23, 110000, 796334, 7.254, 20230706],
        [1046, 7.23, 7.23, 7.23, 7.23, 125600, 908387, 7.253, 20230706],
        [1047, 7.22, 7.22, 7.22, 7.22, 177800, 1285519, 7.252, 20230706],
        [1048, 7.23, 7.23, 7.23, 7.23, 20400, 147510, 7.252, 20230706],
        [1049, 7.22, 7.22, 7.22, 7.22, 69400, 501596, 7.252, 20230706],
        [1050, 7.22, 7.22, 7.22, 7.22, 15000, 108395, 7.252, 20230706],
        [1051, 7.22, 7.22, 7.22, 7.22, 185500, 1339673, 7.251, 20230706],
        [1052, 7.22, 7.22, 7.22, 7.22, 57400, 414670, 7.25, 20230706],
        [1053, 7.22, 7.22, 7.22, 7.22, 13000, 93930, 7.25, 20230706],
        [1054, 7.22, 7.22, 7.22, 7.22, 23400, 169501, 7.25, 20230706],
        [1055, 7.22, 7.22, 7.22, 7.22, 21100, 152457, 7.25, 20230706],
        [1056, 7.22, 7.22, 7.22, 7.22, 56400, 407025, 7.25, 20230706],
        [1057, 7.22, 7.22, 7.22, 7.22, 9300, 67236, 7.25, 20230706],
        [1058, 7.22, 7.22, 7.22, 7.22, 61900, 447531, 7.25, 20230706],
        [1059, 7.22, 7.22, 7.22, 7.22, 34200, 247174, 7.249, 20230706],
        [1100, 7.22, 7.22, 7.22, 7.22, 42200, 305124, 7.249, 20230706],
        [1101, 7.22, 7.22, 7.22, 7.22, 60700, 438857, 7.249, 20230706],
        [1102, 7.22, 7.22, 7.22, 7.22, 17300, 124906, 7.249, 20230706],
        [1103, 7.22, 7.22, 7.22, 7.22, 24600, 177848, 7.249, 20230706],
        [1104, 7.22, 7.22, 7.22, 7.22, 38500, 278271, 7.249, 20230706],
        [1105, 7.22, 7.22, 7.22, 7.22, 12100, 87477, 7.249, 20230706],
        [1106, 7.22, 7.22, 7.22, 7.22, 558800, 4038799, 7.247, 20230706],
        [1107, 7.22, 7.22, 7.22, 7.22, 41700, 301411, 7.247, 20230706],
        [1108, 7.22, 7.22, 7.22, 7.22, 32300, 233496, 7.247, 20230706],
        [1109, 7.22, 7.22, 7.22, 7.22, 87100, 629868, 7.246, 20230706],
        [1110, 7.23, 7.23, 7.23, 7.23, 32100, 232313, 7.246, 20230706],
        [1111, 7.23, 7.23, 7.23, 7.23, 22900, 165794, 7.246, 20230706],
        [1112, 7.23, 7.23, 7.23, 7.23, 17800, 128869, 7.246, 20230706],
        [1113, 7.23, 7.23, 7.23, 7.23, 139800, 1010711, 7.246, 20230706],
        [1114, 7.23, 7.23, 7.23, 7.23, 10400, 75245, 7.246, 20230706],
        [1115, 7.23, 7.23, 7.23, 7.23, 17300, 125146, 7.246, 20230706],
        [1116, 7.22, 7.22, 7.22, 7.22, 75300, 544267, 7.246, 20230706],
        [1117, 7.22, 7.22, 7.22, 7.22, 25300, 182933, 7.246, 20230706],
        [1118, 7.22, 7.22, 7.22, 7.22, 42000, 303537, 7.245, 20230706],
        [1119, 7.22, 7.22, 7.22, 7.22, 60700, 438685, 7.245, 20230706],
        [1120, 7.22, 7.22, 7.22, 7.22, 7600, 54872, 7.245, 20230706],
        [1121, 7.22, 7.22, 7.22, 7.22, 18600, 134355, 7.245, 20230706],
        [1122, 7.22, 7.22, 7.22, 7.22, 249200, 1799234, 7.244, 20230706],
        [1123, 7.21, 7.21, 7.21, 7.21, 414000, 2987122, 7.243, 20230706],
        [1124, 7.21, 7.21, 7.21, 7.21, 155100, 1118314, 7.242, 20230706],
        [1125, 7.21, 7.21, 7.21, 7.21, 13400, 96731, 7.242, 20230706],
        [1126, 7.21, 7.21, 7.21, 7.21, 33400, 240832, 7.242, 20230706],
        [1127, 7.21, 7.21, 7.21, 7.21, 57300, 413316, 7.242, 20230706],
        [1128, 7.21, 7.21, 7.21, 7.21, 106300, 766480, 7.241, 20230706],
        [1129, 7.2, 7.2, 7.2, 7.2, 598400, 4311845, 7.239, 20230706],
        [1130, 7.2, 7.2, 7.2, 7.2, 160200, 1153686, 7.238, 20230706],
        [1300, 7.19, 7.19, 7.19, 7.19, 598800, 4310197, 7.235, 20230706],
        [1301, 7.19, 7.19, 7.19, 7.19, 598800, 4310197, 7.235, 20230706],
        [1302, 7.19, 7.19, 7.19, 7.19, 84200, 605686, 7.235, 20230706],
        [1303, 7.19, 7.19, 7.19, 7.19, 69000, 496141, 7.235, 20230706],
        [1304, 7.19, 7.19, 7.19, 7.19, 94700, 680953, 7.234, 20230706],
        [1305, 7.19, 7.19, 7.19, 7.19, 10800, 77706, 7.234, 20230706],
        [1306, 7.19, 7.19, 7.19, 7.19, 66700, 479668, 7.234, 20230706],
        [1307, 7.19, 7.19, 7.19, 7.19, 17400, 125233, 7.234, 20230706],
        [1308, 7.19, 7.19, 7.19, 7.19, 33200, 238721, 7.234, 20230706],
        [1309, 7.19, 7.19, 7.19, 7.19, 68200, 490667, 7.233, 20230706],
        [1310, 7.19, 7.19, 7.19, 7.19, 36900, 265662, 7.233, 20230706],
        [1311, 7.19, 7.19, 7.19, 7.19, 47500, 341769, 7.233, 20230706],
        [1312, 7.19, 7.19, 7.19, 7.19, 47400, 340919, 7.233, 20230706],
        [1313, 7.19, 7.19, 7.19, 7.19, 69700, 501733, 7.233, 20230706],
        [1314, 7.19, 7.19, 7.19, 7.19, 125300, 902259, 7.232, 20230706],
        [1315, 7.2, 7.2, 7.2, 7.2, 24900, 179522, 7.232, 20230706],
        [1316, 7.2, 7.2, 7.2, 7.2, 32300, 232875, 7.232, 20230706],
        [1317, 7.2, 7.2, 7.2, 7.2, 39000, 281120, 7.232, 20230706],
        [1318, 7.2, 7.2, 7.2, 7.2, 8200, 59105, 7.232, 20230706],
        [1319, 7.2, 7.2, 7.2, 7.2, 154500, 1112551, 7.231, 20230706],
        [1320, 7.2, 7.2, 7.2, 7.2, 28300, 203835, 7.231, 20230706],
        [1321, 7.2, 7.2, 7.2, 7.2, 5600, 40343, 7.231, 20230706],
        [1322, 7.2, 7.2, 7.2, 7.2, 26700, 192479, 7.231, 20230706],
        [1323, 7.2, 7.2, 7.2, 7.2, 12000, 86515, 7.231, 20230706],
        [1324, 7.2, 7.2, 7.2, 7.2, 20400, 147063, 7.231, 20230706],
        [1325, 7.2, 7.2, 7.2, 7.2, 114000, 821937, 7.231, 20230706],
        [1326, 7.2, 7.2, 7.2, 7.2, 90100, 649619, 7.231, 20230706],
        [1327, 7.2, 7.2, 7.2, 7.2, 15100, 108765, 7.231, 20230706],
        [1328, 7.2, 7.2, 7.2, 7.2, 21100, 152363, 7.231, 20230706],
        [1329, 7.2, 7.2, 7.2, 7.2, 19100, 137654, 7.231, 20230706],
        [1330, 7.2, 7.2, 7.2, 7.2, 21500, 155008, 7.231, 20230706],
        [1331, 7.2, 7.2, 7.2, 7.2, 14900, 107350, 7.231, 20230706],
        [1332, 7.2, 7.2, 7.2, 7.2, 131600, 947635, 7.23, 20230706],
        [1333, 7.2, 7.2, 7.2, 7.2, 39100, 281798, 7.23, 20230706],
        [1334, 7.2, 7.2, 7.2, 7.2, 2900, 20892, 7.23, 20230706],
        [1335, 7.2, 7.2, 7.2, 7.2, 7700, 55776, 7.23, 20230706],
        [1336, 7.2, 7.2, 7.2, 7.2, 30700, 221205, 7.23, 20230706],
        [1337, 7.2, 7.2, 7.2, 7.2, 26400, 190154, 7.23, 20230706],
        [1338, 7.2, 7.2, 7.2, 7.2, 16200, 116700, 7.23, 20230706],
        [1339, 7.2, 7.2, 7.2, 7.2, 44300, 319292, 7.23, 20230706],
        [1340, 7.2, 7.2, 7.2, 7.2, 140300, 1011233, 7.23, 20230706],
        [1341, 7.2, 7.2, 7.2, 7.2, 19200, 138424, 7.23, 20230706],
        [1342, 7.2, 7.2, 7.2, 7.2, 29000, 208946, 7.229, 20230706],
        [1343, 7.19, 7.19, 7.19, 7.19, 336500, 2422962, 7.229, 20230706],
        [1344, 7.19, 7.19, 7.19, 7.19, 66300, 477157, 7.228, 20230706],
        [1345, 7.19, 7.19, 7.19, 7.19, 67400, 485339, 7.228, 20230706],
        [1346, 7.2, 7.2, 7.2, 7.2, 34200, 246321, 7.228, 20230706],
        [1347, 7.2, 7.2, 7.2, 7.2, 85700, 617097, 7.228, 20230706],
        [1348, 7.2, 7.2, 7.2, 7.2, 146200, 1053793, 7.228, 20230706],
        [1349, 7.2, 7.2, 7.2, 7.2, 17300, 124728, 7.228, 20230706],
        [1350, 7.2, 7.2, 7.2, 7.2, 17600, 126887, 7.228, 20230706],
        [1351, 7.2, 7.2, 7.2, 7.2, 48800, 351406, 7.228, 20230706],
        [1352, 7.2, 7.2, 7.2, 7.2, 32300, 232926, 7.228, 20230706],
        [1353, 7.2, 7.2, 7.2, 7.2, 41400, 298471, 7.227, 20230706],
        [1354, 7.2, 7.2, 7.2, 7.2, 26400, 190365, 7.227, 20230706],
        [1355, 7.2, 7.2, 7.2, 7.2, 15600, 112506, 7.227, 20230706],
        [1356, 7.21, 7.21, 7.21, 7.21, 6900, 49815, 7.227, 20230706],
        [1357, 7.21, 7.21, 7.21, 7.21, 18300, 132114, 7.227, 20230706],
        [1358, 7.21, 7.21, 7.21, 7.21, 7300, 52699, 7.227, 20230706],
        [1359, 7.21, 7.21, 7.21, 7.21, 33500, 241826, 7.227, 20230706],
        [1400, 7.21, 7.21, 7.21, 7.21, 23600, 170337, 7.227, 20230706],
        [1401, 7.21, 7.21, 7.21, 7.21, 44700, 322489, 7.227, 20230706],
        [1402, 7.21, 7.21, 7.21, 7.21, 50700, 365725, 7.227, 20230706],
        [1403, 7.21, 7.21, 7.21, 7.21, 22900, 165218, 7.227, 20230706],
        [1404, 7.21, 7.21, 7.21, 7.21, 30600, 220631, 7.227, 20230706],
        [1405, 7.21, 7.21, 7.21, 7.21, 14700, 106069, 7.227, 20230706],
        [1406, 7.21, 7.21, 7.21, 7.21, 12900, 93132, 7.227, 20230706],
        [1407, 7.21, 7.21, 7.21, 7.21, 40900, 295033, 7.227, 20230706],
        [1408, 7.21, 7.21, 7.21, 7.21, 23300, 168073, 7.227, 20230706],
        [1409, 7.21, 7.21, 7.21, 7.21, 4100, 29578, 7.227, 20230706],
        [1410, 7.21, 7.21, 7.21, 7.21, 191000, 1377579, 7.227, 20230706],
        [1411, 7.21, 7.21, 7.21, 7.21, 35100, 253158, 7.227, 20230706],
        [1412, 7.21, 7.21, 7.21, 7.21, 14700, 106125, 7.227, 20230706],
        [1413, 7.21, 7.21, 7.21, 7.21, 3100, 22352, 7.227, 20230706],
        [1414, 7.21, 7.21, 7.21, 7.21, 23000, 165939, 7.227, 20230706],
        [1415, 7.21, 7.21, 7.21, 7.21, 16300, 117621, 7.227, 20230706],
        [1416, 7.21, 7.21, 7.21, 7.21, 15900, 114671, 7.227, 20230706],
        [1417, 7.21, 7.21, 7.21, 7.21, 11700, 84469, 7.227, 20230706],
        [1418, 7.21, 7.21, 7.21, 7.21, 50200, 362078, 7.227, 20230706],
        [1419, 7.21, 7.21, 7.21, 7.21, 2400, 17304, 7.227, 20230706],
        [1420, 7.21, 7.21, 7.21, 7.21, 26400, 190536, 7.227, 20230706],
        [1421, 7.2, 7.2, 7.2, 7.2, 109300, 788038, 7.227, 20230706],
        [1422, 7.2, 7.2, 7.2, 7.2, 15700, 113119, 7.227, 20230706],
        [1423, 7.2, 7.2, 7.2, 7.2, 40900, 294824, 7.226, 20230706],
        [1424, 7.2, 7.2, 7.2, 7.2, 41800, 301294, 7.226, 20230706],
        [1425, 7.2, 7.2, 7.2, 7.2, 50500, 364143, 7.226, 20230706],
        [1426, 7.21, 7.21, 7.21, 7.21, 13900, 100285, 7.226, 20230706],
        [1427, 7.21, 7.21, 7.21, 7.21, 7200, 51950, 7.226, 20230706],
        [1428, 7.21, 7.21, 7.21, 7.21, 33900, 244578, 7.226, 20230706],
        [1429, 7.21, 7.21, 7.21, 7.21, 14900, 107482, 7.226, 20230706],
        [1430, 7.21, 7.21, 7.21, 7.21, 28400, 204765, 7.226, 20230706],
        [1431, 7.21, 7.21, 7.21, 7.21, 112000, 808056, 7.226, 20230706],
        [1432, 7.2, 7.2, 7.2, 7.2, 99100, 714625, 7.226, 20230706],
        [1433, 7.21, 7.21, 7.21, 7.21, 19800, 142769, 7.226, 20230706],
        [1434, 7.21, 7.21, 7.21, 7.21, 34000, 245149, 7.226, 20230706],
        [1435, 7.21, 7.21, 7.21, 7.21, 36200, 261007, 7.226, 20230706],
        [1436, 7.21, 7.21, 7.21, 7.21, 14400, 103874, 7.226, 20230706],
        [1437, 7.21, 7.21, 7.21, 7.21, 88300, 636761, 7.226, 20230706],
        [1438, 7.21, 7.21, 7.21, 7.21, 28600, 206211, 7.226, 20230706],
        [1439, 7.2, 7.2, 7.2, 7.2, 78700, 567259, 7.226, 20230706],
        [1440, 7.2, 7.2, 7.2, 7.2, 20600, 148440, 7.226, 20230706],
        [1441, 7.2, 7.2, 7.2, 7.2, 64100, 462182, 7.226, 20230706],
        [1442, 7.2, 7.2, 7.2, 7.2, 60900, 438928, 7.225, 20230706],
        [1443, 7.2, 7.2, 7.2, 7.2, 29500, 212770, 7.225, 20230706],
        [1444, 7.21, 7.21, 7.21, 7.21, 27300, 197030, 7.225, 20230706],
        [1445, 7.21, 7.21, 7.21, 7.21, 11600, 83685, 7.225, 20230706],
        [1446, 7.21, 7.21, 7.21, 7.21, 27600, 199208, 7.225, 20230706],
        [1447, 7.21, 7.21, 7.21, 7.21, 34900, 251849, 7.225, 20230706],
        [1448, 7.21, 7.21, 7.21, 7.21, 15500, 111759, 7.225, 20230706],
        [1449, 7.21, 7.21, 7.21, 7.21, 18100, 130502, 7.225, 20230706],
        [1450, 7.21, 7.21, 7.21, 7.21, 41100, 296546, 7.225, 20230706],
        [1451, 7.2, 7.2, 7.2, 7.2, 131500, 948231, 7.225, 20230706],
        [1452, 7.21, 7.21, 7.21, 7.21, 14300, 103118, 7.225, 20230706],
        [1453, 7.2, 7.2, 7.2, 7.2, 161400, 1163922, 7.225, 20230706],
        [1454, 7.21, 7.21, 7.21, 7.21, 20800, 150022, 7.225, 20230706],
        [1455, 7.21, 7.21, 7.21, 7.21, 77800, 561617, 7.225, 20230706],
        [1456, 7.21, 7.21, 7.21, 7.21, 118900, 858627, 7.225, 20230706],
        [1457, 7.21, 7.21, 7.21, 7.21, 46100, 332538, 7.225, 20230706],
        [1458, 7.22, 7.22, 7.22, 7.22, 0, 0, 7.225, 20230706],
        [1459, 7.22, 7.22, 7.22, 7.22, 0, 0, 7.225, 20230706],
        [1500, 7.21, 7.21, 7.21, 7.21, 369300, 2662444, 7.225, 20230706]
      ],
      date: 20230706,
      yclose: 7.21
    },
    {
      minute: [
        [925, 7.26, 7.26, 7.26, 7.26, 55600, 403656, 7.26, 20230705],
        [930, 7.26, 7.26, 7.26, 7.26, 55600, 403656, 7.26, 20230705],
        [931, 7.27, 7.27, 7.27, 7.27, 100200, 728734, 7.268, 20230705],
        [932, 7.27, 7.27, 7.27, 7.27, 60500, 440077, 7.27, 20230705],
        [933, 7.27, 7.27, 7.27, 7.27, 31700, 230675, 7.271, 20230705],
        [934, 7.27, 7.27, 7.27, 7.27, 47800, 347806, 7.272, 20230705],
        [935, 7.27, 7.27, 7.27, 7.27, 128700, 936755, 7.274, 20230705],
        [936, 7.26, 7.26, 7.26, 7.26, 38600, 280626, 7.273, 20230705],
        [937, 7.26, 7.26, 7.26, 7.26, 56600, 411513, 7.273, 20230705],
        [938, 7.27, 7.27, 7.27, 7.27, 48600, 353762, 7.274, 20230705],
        [939, 7.27, 7.27, 7.27, 7.27, 15300, 111338, 7.274, 20230705],
        [940, 7.27, 7.27, 7.27, 7.27, 121700, 884900, 7.273, 20230705],
        [941, 7.26, 7.26, 7.26, 7.26, 53400, 388049, 7.273, 20230705],
        [942, 7.26, 7.26, 7.26, 7.26, 53200, 386477, 7.272, 20230705],
        [943, 7.26, 7.26, 7.26, 7.26, 40000, 290548, 7.272, 20230705],
        [944, 7.26, 7.26, 7.26, 7.26, 129500, 941729, 7.272, 20230705],
        [945, 7.26, 7.26, 7.26, 7.26, 100300, 728605, 7.271, 20230705],
        [946, 7.25, 7.25, 7.25, 7.25, 194100, 1408507, 7.269, 20230705],
        [947, 7.24, 7.24, 7.24, 7.24, 248100, 1798331, 7.266, 20230705],
        [948, 7.25, 7.25, 7.25, 7.25, 91300, 661933, 7.265, 20230705],
        [949, 7.24, 7.24, 7.24, 7.24, 128600, 931879, 7.263, 20230705],
        [950, 7.24, 7.24, 7.24, 7.24, 65700, 475876, 7.263, 20230705],
        [951, 7.24, 7.24, 7.24, 7.24, 269100, 1948582, 7.26, 20230705],
        [952, 7.23, 7.23, 7.23, 7.23, 137000, 991768, 7.259, 20230705],
        [953, 7.24, 7.24, 7.24, 7.24, 52500, 380523, 7.258, 20230705],
        [954, 7.23, 7.23, 7.23, 7.23, 160800, 1164030, 7.257, 20230705],
        [955, 7.23, 7.23, 7.23, 7.23, 45200, 326924, 7.257, 20230705],
        [956, 7.23, 7.23, 7.23, 7.23, 57600, 416496, 7.256, 20230705],
        [957, 7.23, 7.23, 7.23, 7.23, 199100, 1441323, 7.255, 20230705],
        [958, 7.23, 7.23, 7.23, 7.23, 79600, 575906, 7.254, 20230705],
        [959, 7.21, 7.21, 7.21, 7.21, 702400, 5075559, 7.249, 20230705],
        [1000, 7.21, 7.21, 7.21, 7.21, 163500, 1179290, 7.247, 20230705],
        [1001, 7.21, 7.21, 7.21, 7.21, 107700, 777433, 7.246, 20230705],
        [1002, 7.22, 7.22, 7.22, 7.22, 31900, 230382, 7.246, 20230705],
        [1003, 7.22, 7.22, 7.22, 7.22, 44900, 324556, 7.246, 20230705],
        [1004, 7.23, 7.23, 7.23, 7.23, 80300, 580642, 7.246, 20230705],
        [1005, 7.22, 7.22, 7.22, 7.22, 98100, 708877, 7.245, 20230705],
        [1006, 7.23, 7.23, 7.23, 7.23, 37300, 269696, 7.245, 20230705],
        [1007, 7.22, 7.22, 7.22, 7.22, 135000, 975928, 7.244, 20230705],
        [1008, 7.22, 7.22, 7.22, 7.22, 77500, 560084, 7.244, 20230705],
        [1009, 7.22, 7.22, 7.22, 7.22, 32400, 234215, 7.244, 20230705],
        [1010, 7.23, 7.23, 7.23, 7.23, 42700, 308988, 7.244, 20230705],
        [1011, 7.23, 7.23, 7.23, 7.23, 18700, 135245, 7.244, 20230705],
        [1012, 7.24, 7.24, 7.24, 7.24, 140600, 1017938, 7.244, 20230705],
        [1013, 7.24, 7.24, 7.24, 7.24, 37700, 273155, 7.244, 20230705],
        [1014, 7.24, 7.24, 7.24, 7.24, 68900, 498866, 7.244, 20230705],
        [1015, 7.23, 7.23, 7.23, 7.23, 57200, 413602, 7.244, 20230705],
        [1016, 7.23, 7.23, 7.23, 7.23, 26600, 192946, 7.244, 20230705],
        [1017, 7.23, 7.23, 7.23, 7.23, 20200, 146243, 7.244, 20230705],
        [1018, 7.23, 7.23, 7.23, 7.23, 29900, 216473, 7.244, 20230705],
        [1019, 7.23, 7.23, 7.23, 7.23, 62500, 452149, 7.244, 20230705],
        [1020, 7.24, 7.24, 7.24, 7.24, 7700, 55798, 7.244, 20230705],
        [1021, 7.23, 7.23, 7.23, 7.23, 45300, 327813, 7.243, 20230705],
        [1022, 7.23, 7.23, 7.23, 7.23, 14000, 101251, 7.243, 20230705],
        [1023, 7.23, 7.23, 7.23, 7.23, 59300, 429317, 7.243, 20230705],
        [1024, 7.23, 7.23, 7.23, 7.23, 51100, 369575, 7.243, 20230705],
        [1025, 7.24, 7.24, 7.24, 7.24, 13800, 100026, 7.243, 20230705],
        [1026, 7.24, 7.24, 7.24, 7.24, 7900, 57265, 7.243, 20230705],
        [1027, 7.24, 7.24, 7.24, 7.24, 27500, 199256, 7.243, 20230705],
        [1028, 7.24, 7.24, 7.24, 7.24, 63500, 460240, 7.243, 20230705],
        [1029, 7.24, 7.24, 7.24, 7.24, 56100, 406408, 7.243, 20230705],
        [1030, 7.23, 7.23, 7.23, 7.23, 145000, 1049786, 7.243, 20230705],
        [1031, 7.23, 7.23, 7.23, 7.23, 46700, 338245, 7.243, 20230705],
        [1032, 7.23, 7.23, 7.23, 7.23, 36600, 264802, 7.243, 20230705],
        [1033, 7.23, 7.23, 7.23, 7.23, 17700, 128022, 7.243, 20230705],
        [1034, 7.23, 7.23, 7.23, 7.23, 9900, 71673, 7.243, 20230705],
        [1035, 7.23, 7.23, 7.23, 7.23, 42000, 304063, 7.243, 20230705],
        [1036, 7.23, 7.23, 7.23, 7.23, 28800, 208510, 7.243, 20230705],
        [1037, 7.24, 7.24, 7.24, 7.24, 19500, 141215, 7.243, 20230705],
        [1038, 7.23, 7.23, 7.23, 7.23, 25000, 181011, 7.243, 20230705],
        [1039, 7.24, 7.24, 7.24, 7.24, 14700, 106458, 7.243, 20230705],
        [1040, 7.24, 7.24, 7.24, 7.24, 4300, 31167, 7.243, 20230705],
        [1041, 7.24, 7.24, 7.24, 7.24, 26800, 194204, 7.243, 20230705],
        [1042, 7.24, 7.24, 7.24, 7.24, 26300, 190646, 7.243, 20230705],
        [1043, 7.24, 7.24, 7.24, 7.24, 30300, 219670, 7.243, 20230705],
        [1044, 7.24, 7.24, 7.24, 7.24, 30400, 220359, 7.243, 20230705],
        [1045, 7.24, 7.24, 7.24, 7.24, 28600, 207357, 7.243, 20230705],
        [1046, 7.24, 7.24, 7.24, 7.24, 32300, 233914, 7.243, 20230705],
        [1047, 7.23, 7.23, 7.23, 7.23, 104000, 752882, 7.243, 20230705],
        [1048, 7.24, 7.24, 7.24, 7.24, 20700, 149867, 7.243, 20230705],
        [1049, 7.23, 7.23, 7.23, 7.23, 17200, 124514, 7.243, 20230705],
        [1050, 7.23, 7.23, 7.23, 7.23, 12000, 86908, 7.243, 20230705],
        [1051, 7.24, 7.24, 7.24, 7.24, 14300, 103543, 7.243, 20230705],
        [1052, 7.24, 7.24, 7.24, 7.24, 5600, 40567, 7.243, 20230705],
        [1053, 7.25, 7.25, 7.25, 7.25, 8600, 62349, 7.243, 20230705],
        [1054, 7.24, 7.24, 7.24, 7.24, 14000, 101423, 7.243, 20230705],
        [1055, 7.24, 7.24, 7.24, 7.24, 11100, 80469, 7.243, 20230705],
        [1056, 7.24, 7.24, 7.24, 7.24, 13900, 100757, 7.243, 20230705],
        [1057, 7.24, 7.24, 7.24, 7.24, 13100, 94969, 7.243, 20230705],
        [1058, 7.24, 7.24, 7.24, 7.24, 14200, 102918, 7.243, 20230705],
        [1059, 7.24, 7.24, 7.24, 7.24, 19800, 143472, 7.243, 20230705],
        [1100, 7.24, 7.24, 7.24, 7.24, 10600, 76837, 7.243, 20230705],
        [1101, 7.24, 7.24, 7.24, 7.24, 12600, 91343, 7.243, 20230705],
        [1102, 7.24, 7.24, 7.24, 7.24, 20400, 147818, 7.243, 20230705],
        [1103, 7.24, 7.24, 7.24, 7.24, 4900, 35524, 7.243, 20230705],
        [1104, 7.24, 7.24, 7.24, 7.24, 6700, 48545, 7.243, 20230705],
        [1105, 7.24, 7.24, 7.24, 7.24, 5800, 42046, 7.243, 20230705],
        [1106, 7.24, 7.24, 7.24, 7.24, 4400, 31864, 7.243, 20230705],
        [1107, 7.24, 7.24, 7.24, 7.24, 4200, 30408, 7.243, 20230705],
        [1108, 7.24, 7.24, 7.24, 7.24, 10900, 78978, 7.243, 20230705],
        [1109, 7.24, 7.24, 7.24, 7.24, 17400, 126111, 7.243, 20230705],
        [1110, 7.24, 7.24, 7.24, 7.24, 7200, 52166, 7.243, 20230705],
        [1111, 7.24, 7.24, 7.24, 7.24, 7700, 55793, 7.243, 20230705],
        [1112, 7.23, 7.23, 7.23, 7.23, 80200, 580647, 7.243, 20230705],
        [1113, 7.23, 7.23, 7.23, 7.23, 14500, 105015, 7.243, 20230705],
        [1114, 7.23, 7.23, 7.23, 7.23, 22200, 160727, 7.243, 20230705],
        [1115, 7.23, 7.23, 7.23, 7.23, 15000, 108677, 7.243, 20230705],
        [1116, 7.24, 7.24, 7.24, 7.24, 14000, 101441, 7.243, 20230705],
        [1117, 7.24, 7.24, 7.24, 7.24, 9700, 70274, 7.243, 20230705],
        [1118, 7.24, 7.24, 7.24, 7.24, 12300, 89155, 7.243, 20230705],
        [1119, 7.25, 7.25, 7.25, 7.25, 15700, 113824, 7.243, 20230705],
        [1120, 7.25, 7.25, 7.25, 7.25, 16700, 121075, 7.243, 20230705],
        [1121, 7.24, 7.24, 7.24, 7.24, 13200, 95680, 7.243, 20230705],
        [1122, 7.25, 7.25, 7.25, 7.25, 8600, 62350, 7.243, 20230705],
        [1123, 7.25, 7.25, 7.25, 7.25, 4700, 34068, 7.243, 20230705],
        [1124, 7.24, 7.24, 7.24, 7.24, 30300, 219671, 7.243, 20230705],
        [1125, 7.24, 7.24, 7.24, 7.24, 13700, 99296, 7.243, 20230705],
        [1126, 7.24, 7.24, 7.24, 7.24, 1200, 8690, 7.243, 20230705],
        [1127, 7.24, 7.24, 7.24, 7.24, 18400, 133283, 7.243, 20230705],
        [1128, 7.24, 7.24, 7.24, 7.24, 5200, 37667, 7.243, 20230705],
        [1129, 7.24, 7.24, 7.24, 7.24, 9200, 66675, 7.243, 20230705],
        [1130, 7.24, 7.24, 7.24, 7.24, 33300, 241284, 7.243, 20230705],
        [1300, 7.24, 7.24, 7.24, 7.24, 83100, 601556, 7.243, 20230705],
        [1301, 7.24, 7.24, 7.24, 7.24, 83100, 601556, 7.243, 20230705],
        [1302, 7.24, 7.24, 7.24, 7.24, 4700, 34028, 7.243, 20230705],
        [1303, 7.24, 7.24, 7.24, 7.24, 1300, 9402, 7.243, 20230705],
        [1304, 7.24, 7.24, 7.24, 7.24, 144100, 1043394, 7.243, 20230705],
        [1305, 7.24, 7.24, 7.24, 7.24, 8400, 60818, 7.243, 20230705],
        [1306, 7.24, 7.24, 7.24, 7.24, 17200, 124527, 7.243, 20230705],
        [1307, 7.23, 7.23, 7.23, 7.23, 14000, 101342, 7.243, 20230705],
        [1308, 7.23, 7.23, 7.23, 7.23, 12900, 93378, 7.243, 20230705],
        [1309, 7.24, 7.24, 7.24, 7.24, 1300, 9424, 7.243, 20230705],
        [1310, 7.25, 7.25, 7.25, 7.25, 1100, 7975, 7.243, 20230705],
        [1311, 7.24, 7.24, 7.24, 7.24, 15300, 110924, 7.243, 20230705],
        [1312, 7.24, 7.24, 7.24, 7.24, 28000, 202978, 7.243, 20230705],
        [1313, 7.24, 7.24, 7.24, 7.24, 29400, 212961, 7.243, 20230705],
        [1314, 7.24, 7.24, 7.24, 7.24, 32700, 236758, 7.243, 20230705],
        [1315, 7.24, 7.24, 7.24, 7.24, 18500, 134092, 7.243, 20230705],
        [1316, 7.23, 7.23, 7.23, 7.23, 46100, 333824, 7.243, 20230705],
        [1317, 7.24, 7.24, 7.24, 7.24, 2600, 19121, 7.243, 20230705],
        [1318, 7.23, 7.23, 7.23, 7.23, 44100, 319259, 7.243, 20230705],
        [1319, 7.24, 7.24, 7.24, 7.24, 14000, 101368, 7.243, 20230705],
        [1320, 7.24, 7.24, 7.24, 7.24, 11000, 79647, 7.243, 20230705],
        [1321, 7.23, 7.23, 7.23, 7.23, 27600, 199980, 7.243, 20230705],
        [1322, 7.24, 7.24, 7.24, 7.24, 11900, 86149, 7.243, 20230705],
        [1323, 7.24, 7.24, 7.24, 7.24, 25100, 181901, 7.243, 20230705],
        [1324, 7.24, 7.24, 7.24, 7.24, 13400, 97135, 7.243, 20230705],
        [1325, 7.24, 7.24, 7.24, 7.24, 27600, 200097, 7.243, 20230705],
        [1326, 7.24, 7.24, 7.24, 7.24, 42500, 308154, 7.243, 20230705],
        [1327, 7.24, 7.24, 7.24, 7.24, 10000, 72498, 7.243, 20230705],
        [1328, 7.24, 7.24, 7.24, 7.24, 25000, 181433, 7.243, 20230705],
        [1329, 7.25, 7.25, 7.25, 7.25, 15900, 115401, 7.243, 20230705],
        [1330, 7.25, 7.25, 7.25, 7.25, 12400, 89920, 7.243, 20230705],
        [1331, 7.25, 7.25, 7.25, 7.25, 19700, 142912, 7.244, 20230705],
        [1332, 7.25, 7.25, 7.25, 7.25, 1800, 13053, 7.244, 20230705],
        [1333, 7.25, 7.25, 7.25, 7.25, 9900, 71808, 7.244, 20230705],
        [1334, 7.25, 7.25, 7.25, 7.25, 13200, 95719, 7.244, 20230705],
        [1335, 7.25, 7.25, 7.25, 7.25, 27000, 195945, 7.244, 20230705],
        [1336, 7.25, 7.25, 7.25, 7.25, 19000, 137844, 7.244, 20230705],
        [1337, 7.25, 7.25, 7.25, 7.25, 19800, 143571, 7.244, 20230705],
        [1338, 7.25, 7.25, 7.25, 7.25, 81500, 590921, 7.244, 20230705],
        [1339, 7.25, 7.25, 7.25, 7.25, 234400, 1701514, 7.244, 20230705],
        [1340, 7.25, 7.25, 7.25, 7.25, 16900, 122720, 7.244, 20230705],
        [1341, 7.26, 7.26, 7.26, 7.26, 31500, 228802, 7.244, 20230705],
        [1342, 7.26, 7.26, 7.26, 7.26, 35700, 259334, 7.244, 20230705],
        [1343, 7.26, 7.26, 7.26, 7.26, 6000, 43610, 7.244, 20230705],
        [1344, 7.26, 7.26, 7.26, 7.26, 8900, 64664, 7.244, 20230705],
        [1345, 7.26, 7.26, 7.26, 7.26, 25400, 184439, 7.245, 20230705],
        [1346, 7.25, 7.25, 7.25, 7.25, 8200, 59502, 7.245, 20230705],
        [1347, 7.25, 7.25, 7.25, 7.25, 15700, 113920, 7.245, 20230705],
        [1348, 7.25, 7.25, 7.25, 7.25, 6400, 46406, 7.245, 20230705],
        [1349, 7.25, 7.25, 7.25, 7.25, 21400, 155339, 7.245, 20230705],
        [1350, 7.25, 7.25, 7.25, 7.25, 12500, 90700, 7.245, 20230705],
        [1351, 7.25, 7.25, 7.25, 7.25, 14000, 101627, 7.245, 20230705],
        [1352, 7.25, 7.25, 7.25, 7.25, 86300, 626030, 7.245, 20230705],
        [1353, 7.25, 7.25, 7.25, 7.25, 14100, 102364, 7.245, 20230705],
        [1354, 7.25, 7.25, 7.25, 7.25, 35900, 260627, 7.245, 20230705],
        [1355, 7.26, 7.26, 7.26, 7.26, 86800, 630594, 7.245, 20230705],
        [1356, 7.26, 7.26, 7.26, 7.26, 15000, 108922, 7.245, 20230705],
        [1357, 7.25, 7.25, 7.25, 7.25, 1900, 13791, 7.245, 20230705],
        [1358, 7.25, 7.25, 7.25, 7.25, 8700, 63140, 7.245, 20230705],
        [1359, 7.25, 7.25, 7.25, 7.25, 13600, 98621, 7.245, 20230705],
        [1400, 7.25, 7.25, 7.25, 7.25, 13200, 95829, 7.245, 20230705],
        [1401, 7.25, 7.25, 7.25, 7.25, 57600, 417900, 7.245, 20230705],
        [1402, 7.25, 7.25, 7.25, 7.25, 17400, 126305, 7.245, 20230705],
        [1403, 7.25, 7.25, 7.25, 7.25, 18500, 134308, 7.245, 20230705],
        [1404, 7.25, 7.25, 7.25, 7.25, 26800, 194621, 7.245, 20230705],
        [1405, 7.25, 7.25, 7.25, 7.25, 31100, 225847, 7.245, 20230705],
        [1406, 7.25, 7.25, 7.25, 7.25, 85200, 618598, 7.246, 20230705],
        [1407, 7.26, 7.26, 7.26, 7.26, 79000, 573610, 7.246, 20230705],
        [1408, 7.25, 7.25, 7.25, 7.25, 9600, 69693, 7.246, 20230705],
        [1409, 7.26, 7.26, 7.26, 7.26, 71800, 521282, 7.246, 20230705],
        [1410, 7.25, 7.25, 7.25, 7.25, 37300, 270559, 7.246, 20230705],
        [1411, 7.25, 7.25, 7.25, 7.25, 23500, 170599, 7.246, 20230705],
        [1412, 7.25, 7.25, 7.25, 7.25, 81100, 588838, 7.246, 20230705],
        [1413, 7.26, 7.26, 7.26, 7.26, 44200, 320982, 7.246, 20230705],
        [1414, 7.25, 7.25, 7.25, 7.25, 36800, 267271, 7.246, 20230705],
        [1415, 7.26, 7.26, 7.26, 7.26, 48700, 353688, 7.246, 20230705],
        [1416, 7.25, 7.25, 7.25, 7.25, 7200, 52279, 7.246, 20230705],
        [1417, 7.25, 7.25, 7.25, 7.25, 19800, 143768, 7.246, 20230705],
        [1418, 7.25, 7.25, 7.25, 7.25, 22300, 161974, 7.246, 20230705],
        [1419, 7.25, 7.25, 7.25, 7.25, 54700, 396928, 7.246, 20230705],
        [1420, 7.25, 7.25, 7.25, 7.25, 100100, 726016, 7.247, 20230705],
        [1421, 7.25, 7.25, 7.25, 7.25, 59500, 431741, 7.247, 20230705],
        [1422, 7.25, 7.25, 7.25, 7.25, 54200, 393335, 7.247, 20230705],
        [1423, 7.25, 7.25, 7.25, 7.25, 1100, 8294, 7.247, 20230705],
        [1424, 7.25, 7.25, 7.25, 7.25, 23600, 171297, 7.247, 20230705],
        [1425, 7.25, 7.25, 7.25, 7.25, 122600, 890088, 7.247, 20230705],
        [1426, 7.25, 7.25, 7.25, 7.25, 7000, 50771, 7.247, 20230705],
        [1427, 7.25, 7.25, 7.25, 7.25, 12000, 87097, 7.247, 20230705],
        [1428, 7.25, 7.25, 7.25, 7.25, 41800, 303281, 7.247, 20230705],
        [1429, 7.25, 7.25, 7.25, 7.25, 24200, 175658, 7.247, 20230705],
        [1430, 7.25, 7.25, 7.25, 7.25, 23400, 169845, 7.247, 20230705],
        [1431, 7.25, 7.25, 7.25, 7.25, 87200, 633494, 7.247, 20230705],
        [1432, 7.25, 7.25, 7.25, 7.25, 48400, 351563, 7.247, 20230705],
        [1433, 7.25, 7.25, 7.25, 7.25, 15100, 109619, 7.247, 20230705],
        [1434, 7.25, 7.25, 7.25, 7.25, 24400, 177067, 7.247, 20230705],
        [1435, 7.25, 7.25, 7.25, 7.25, 59200, 429440, 7.247, 20230705],
        [1436, 7.25, 7.25, 7.25, 7.25, 59500, 431845, 7.247, 20230705],
        [1437, 7.25, 7.25, 7.25, 7.25, 108400, 786277, 7.247, 20230705],
        [1438, 7.25, 7.25, 7.25, 7.25, 51600, 374482, 7.247, 20230705],
        [1439, 7.25, 7.25, 7.25, 7.25, 58200, 422219, 7.248, 20230705],
        [1440, 7.24, 7.24, 7.24, 7.24, 449300, 3254149, 7.247, 20230705],
        [1441, 7.24, 7.24, 7.24, 7.24, 44000, 318916, 7.247, 20230705],
        [1442, 7.24, 7.24, 7.24, 7.24, 14900, 108060, 7.247, 20230705],
        [1443, 7.24, 7.24, 7.24, 7.24, 72000, 521478, 7.247, 20230705],
        [1444, 7.24, 7.24, 7.24, 7.24, 19000, 137643, 7.247, 20230705],
        [1445, 7.24, 7.24, 7.24, 7.24, 82800, 600268, 7.247, 20230705],
        [1446, 7.24, 7.24, 7.24, 7.24, 52200, 378604, 7.247, 20230705],
        [1447, 7.24, 7.24, 7.24, 7.24, 29300, 212142, 7.247, 20230705],
        [1448, 7.24, 7.24, 7.24, 7.24, 14900, 108105, 7.247, 20230705],
        [1449, 7.24, 7.24, 7.24, 7.24, 60400, 438060, 7.247, 20230705],
        [1450, 7.25, 7.25, 7.25, 7.25, 24000, 174158, 7.247, 20230705],
        [1451, 7.25, 7.25, 7.25, 7.25, 32400, 235032, 7.247, 20230705],
        [1452, 7.24, 7.24, 7.24, 7.24, 102300, 741636, 7.247, 20230705],
        [1453, 7.24, 7.24, 7.24, 7.24, 72600, 526358, 7.247, 20230705],
        [1454, 7.25, 7.25, 7.25, 7.25, 20000, 145084, 7.247, 20230705],
        [1455, 7.24, 7.24, 7.24, 7.24, 74000, 536269, 7.247, 20230705],
        [1456, 7.25, 7.25, 7.25, 7.25, 90300, 654864, 7.248, 20230705],
        [1457, 7.24, 7.24, 7.24, 7.24, 32500, 235520, 7.247, 20230705],
        [1458, 7.24, 7.24, 7.24, 7.24, 21200, 153488, 7.247, 20230705],
        [1459, 7.24, 7.24, 7.24, 7.24, 0, 0, 7.247, 20230705],
        [1500, 7.25, 7.25, 7.25, 7.25, 231900, 1681137, 7.248, 20230705]
      ],
      date: 20230705,
      yclose: 7.21
    },
    {
      minute: [
        [925, 7.3, 7.3, 7.3, 7.3, 86500, 631450, 7.3, 20230704],
        [930, 7.3, 7.3, 7.3, 7.3, 86500, 631450, 7.3, 20230704],
        [931, 7.29, 7.29, 7.29, 7.29, 254800, 1858930, 7.297, 20230704],
        [932, 7.3, 7.3, 7.3, 7.3, 119200, 871431, 7.3, 20230704],
        [933, 7.29, 7.29, 7.29, 7.29, 84600, 617344, 7.3, 20230704],
        [934, 7.29, 7.29, 7.29, 7.29, 155000, 1130713, 7.299, 20230704],
        [935, 7.29, 7.29, 7.29, 7.29, 184600, 1346782, 7.298, 20230704],
        [936, 7.28, 7.28, 7.28, 7.28, 376600, 2745504, 7.296, 20230704],
        [937, 7.28, 7.28, 7.28, 7.28, 154100, 1122549, 7.295, 20230704],
        [938, 7.28, 7.28, 7.28, 7.28, 200500, 1460433, 7.293, 20230704],
        [939, 7.28, 7.28, 7.28, 7.28, 144100, 1049578, 7.293, 20230704],
        [940, 7.28, 7.28, 7.28, 7.28, 133400, 971626, 7.292, 20230704],
        [941, 7.28, 7.28, 7.28, 7.28, 136800, 996543, 7.291, 20230704],
        [942, 7.28, 7.28, 7.28, 7.28, 147700, 1076304, 7.291, 20230704],
        [943, 7.28, 7.28, 7.28, 7.28, 177400, 1292819, 7.291, 20230704],
        [944, 7.28, 7.28, 7.28, 7.28, 234600, 1709667, 7.291, 20230704],
        [945, 7.28, 7.28, 7.28, 7.28, 262600, 1913473, 7.29, 20230704],
        [946, 7.28, 7.28, 7.28, 7.28, 142200, 1035687, 7.29, 20230704],
        [947, 7.28, 7.28, 7.28, 7.28, 275000, 2003684, 7.29, 20230704],
        [948, 7.28, 7.28, 7.28, 7.28, 170300, 1240858, 7.289, 20230704],
        [949, 7.29, 7.29, 7.29, 7.29, 101000, 736295, 7.289, 20230704],
        [950, 7.28, 7.28, 7.28, 7.28, 190400, 1386528, 7.289, 20230704],
        [951, 7.27, 7.27, 7.27, 7.27, 331800, 2415453, 7.288, 20230704],
        [952, 7.27, 7.27, 7.27, 7.27, 139300, 1014019, 7.288, 20230704],
        [953, 7.27, 7.27, 7.27, 7.27, 107300, 780855, 7.288, 20230704],
        [954, 7.27, 7.27, 7.27, 7.27, 88800, 646047, 7.288, 20230704],
        [955, 7.28, 7.28, 7.28, 7.28, 105300, 766102, 7.287, 20230704],
        [956, 7.27, 7.27, 7.27, 7.27, 111900, 813964, 7.287, 20230704],
        [957, 7.27, 7.27, 7.27, 7.27, 97900, 711944, 7.287, 20230704],
        [958, 7.27, 7.27, 7.27, 7.27, 126900, 924038, 7.286, 20230704],
        [959, 7.28, 7.28, 7.28, 7.28, 135400, 986272, 7.286, 20230704],
        [1000, 7.27, 7.27, 7.27, 7.27, 164400, 1197360, 7.286, 20230704],
        [1001, 7.27, 7.27, 7.27, 7.27, 120600, 877791, 7.286, 20230704],
        [1002, 7.27, 7.27, 7.27, 7.27, 115700, 841731, 7.286, 20230704],
        [1003, 7.27, 7.27, 7.27, 7.27, 86400, 628203, 7.286, 20230704],
        [1004, 7.27, 7.27, 7.27, 7.27, 93600, 680622, 7.285, 20230704],
        [1005, 7.27, 7.27, 7.27, 7.27, 121300, 882199, 7.285, 20230704],
        [1006, 7.26, 7.26, 7.26, 7.26, 461200, 3353137, 7.284, 20230704],
        [1007, 7.26, 7.26, 7.26, 7.26, 114100, 828510, 7.284, 20230704],
        [1008, 7.26, 7.26, 7.26, 7.26, 165200, 1199640, 7.283, 20230704],
        [1009, 7.26, 7.26, 7.26, 7.26, 144600, 1050306, 7.283, 20230704],
        [1010, 7.26, 7.26, 7.26, 7.26, 202700, 1471755, 7.282, 20230704],
        [1011, 7.25, 7.25, 7.25, 7.25, 89900, 652536, 7.282, 20230704],
        [1012, 7.26, 7.26, 7.26, 7.26, 130700, 949130, 7.281, 20230704],
        [1013, 7.26, 7.26, 7.26, 7.26, 88300, 641094, 7.281, 20230704],
        [1014, 7.26, 7.26, 7.26, 7.26, 94000, 682579, 7.281, 20230704],
        [1015, 7.26, 7.26, 7.26, 7.26, 104800, 760959, 7.281, 20230704],
        [1016, 7.26, 7.26, 7.26, 7.26, 200600, 1456506, 7.28, 20230704],
        [1017, 7.25, 7.25, 7.25, 7.25, 117800, 854333, 7.28, 20230704],
        [1018, 7.25, 7.25, 7.25, 7.25, 96400, 699392, 7.279, 20230704],
        [1019, 7.25, 7.25, 7.25, 7.25, 91100, 660997, 7.279, 20230704],
        [1020, 7.26, 7.26, 7.26, 7.26, 29700, 215713, 7.279, 20230704],
        [1021, 7.26, 7.26, 7.26, 7.26, 6700, 48703, 7.279, 20230704],
        [1022, 7.26, 7.26, 7.26, 7.26, 92500, 672445, 7.279, 20230704],
        [1023, 7.26, 7.26, 7.26, 7.26, 13200, 95921, 7.279, 20230704],
        [1024, 7.26, 7.26, 7.26, 7.26, 5900, 42909, 7.279, 20230704],
        [1025, 7.27, 7.27, 7.27, 7.27, 4700, 34211, 7.279, 20230704],
        [1026, 7.27, 7.27, 7.27, 7.27, 22600, 164407, 7.279, 20230704],
        [1027, 7.27, 7.27, 7.27, 7.27, 5800, 42202, 7.279, 20230704],
        [1028, 7.27, 7.27, 7.27, 7.27, 10200, 74200, 7.279, 20230704],
        [1029, 7.27, 7.27, 7.27, 7.27, 12200, 88724, 7.279, 20230704],
        [1030, 7.26, 7.26, 7.26, 7.26, 254200, 1848023, 7.278, 20230704],
        [1031, 7.26, 7.26, 7.26, 7.26, 31200, 226765, 7.278, 20230704],
        [1032, 7.26, 7.26, 7.26, 7.26, 9800, 71206, 7.278, 20230704],
        [1033, 7.26, 7.26, 7.26, 7.26, 25900, 188443, 7.278, 20230704],
        [1034, 7.26, 7.26, 7.26, 7.26, 33000, 239864, 7.278, 20230704],
        [1035, 7.26, 7.26, 7.26, 7.26, 45900, 333389, 7.278, 20230704],
        [1036, 7.26, 7.26, 7.26, 7.26, 234700, 1704005, 7.278, 20230704],
        [1037, 7.25, 7.25, 7.25, 7.25, 179600, 1302684, 7.277, 20230704],
        [1038, 7.25, 7.25, 7.25, 7.25, 125700, 911444, 7.277, 20230704],
        [1039, 7.25, 7.25, 7.25, 7.25, 153100, 1109999, 7.276, 20230704],
        [1040, 7.25, 7.25, 7.25, 7.25, 156900, 1137659, 7.276, 20230704],
        [1041, 7.24, 7.24, 7.24, 7.24, 552400, 4004183, 7.274, 20230704],
        [1042, 7.24, 7.24, 7.24, 7.24, 141900, 1027437, 7.274, 20230704],
        [1043, 7.23, 7.23, 7.23, 7.23, 346800, 2510875, 7.273, 20230704],
        [1044, 7.23, 7.23, 7.23, 7.23, 170000, 1229907, 7.272, 20230704],
        [1045, 7.24, 7.24, 7.24, 7.24, 87900, 636719, 7.272, 20230704],
        [1046, 7.24, 7.24, 7.24, 7.24, 1900, 13774, 7.272, 20230704],
        [1047, 7.24, 7.24, 7.24, 7.24, 36300, 263146, 7.272, 20230704],
        [1048, 7.25, 7.25, 7.25, 7.25, 29500, 213936, 7.272, 20230704],
        [1049, 7.26, 7.26, 7.26, 7.26, 31600, 229456, 7.272, 20230704],
        [1050, 7.26, 7.26, 7.26, 7.26, 9600, 69785, 7.272, 20230704],
        [1051, 7.26, 7.26, 7.26, 7.26, 47500, 345118, 7.272, 20230704],
        [1052, 7.26, 7.26, 7.26, 7.26, 58600, 425446, 7.272, 20230704],
        [1053, 7.26, 7.26, 7.26, 7.26, 301500, 2188958, 7.271, 20230704],
        [1054, 7.26, 7.26, 7.26, 7.26, 94500, 686170, 7.271, 20230704],
        [1055, 7.26, 7.26, 7.26, 7.26, 8000, 58100, 7.271, 20230704],
        [1056, 7.26, 7.26, 7.26, 7.26, 66000, 478944, 7.271, 20230704],
        [1057, 7.25, 7.25, 7.25, 7.25, 18900, 137181, 7.271, 20230704],
        [1058, 7.25, 7.25, 7.25, 7.25, 24300, 176268, 7.271, 20230704],
        [1059, 7.25, 7.25, 7.25, 7.25, 15400, 111768, 7.271, 20230704],
        [1100, 7.25, 7.25, 7.25, 7.25, 4300, 31176, 7.271, 20230704],
        [1101, 7.25, 7.25, 7.25, 7.25, 38900, 282393, 7.271, 20230704],
        [1102, 7.25, 7.25, 7.25, 7.25, 25100, 182194, 7.271, 20230704],
        [1103, 7.25, 7.25, 7.25, 7.25, 14200, 103029, 7.271, 20230704],
        [1104, 7.26, 7.26, 7.26, 7.26, 61300, 444963, 7.271, 20230704],
        [1105, 7.25, 7.25, 7.25, 7.25, 13300, 96557, 7.271, 20230704],
        [1106, 7.25, 7.25, 7.25, 7.25, 25500, 185054, 7.271, 20230704],
        [1107, 7.26, 7.26, 7.26, 7.26, 13800, 100188, 7.271, 20230704],
        [1108, 7.25, 7.25, 7.25, 7.25, 26900, 195282, 7.271, 20230704],
        [1109, 7.25, 7.25, 7.25, 7.25, 33200, 241003, 7.271, 20230704],
        [1110, 7.25, 7.25, 7.25, 7.25, 20200, 146667, 7.271, 20230704],
        [1111, 7.26, 7.26, 7.26, 7.26, 27900, 202572, 7.271, 20230704],
        [1112, 7.27, 7.27, 7.27, 7.27, 6000, 43606, 7.271, 20230704],
        [1113, 7.26, 7.26, 7.26, 7.26, 13200, 95882, 7.271, 20230704],
        [1114, 7.26, 7.26, 7.26, 7.26, 18200, 132292, 7.271, 20230704],
        [1115, 7.26, 7.26, 7.26, 7.26, 20100, 146099, 7.271, 20230704],
        [1116, 7.27, 7.27, 7.27, 7.27, 7500, 54525, 7.271, 20230704],
        [1117, 7.26, 7.26, 7.26, 7.26, 16000, 116302, 7.271, 20230704],
        [1118, 7.26, 7.26, 7.26, 7.26, 179400, 1304343, 7.271, 20230704],
        [1119, 7.27, 7.27, 7.27, 7.27, 30000, 218108, 7.271, 20230704],
        [1120, 7.26, 7.26, 7.26, 7.26, 45000, 326866, 7.271, 20230704],
        [1121, 7.27, 7.27, 7.27, 7.27, 5100, 37078, 7.271, 20230704],
        [1122, 7.26, 7.26, 7.26, 7.26, 4100, 29799, 7.271, 20230704],
        [1123, 7.26, 7.26, 7.26, 7.26, 9600, 69738, 7.271, 20230704],
        [1124, 7.26, 7.26, 7.26, 7.26, 20300, 147530, 7.271, 20230704],
        [1125, 7.26, 7.26, 7.26, 7.26, 20800, 151156, 7.271, 20230704],
        [1126, 7.26, 7.26, 7.26, 7.26, 20800, 151213, 7.271, 20230704],
        [1127, 7.26, 7.26, 7.26, 7.26, 7900, 57426, 7.271, 20230704],
        [1128, 7.26, 7.26, 7.26, 7.26, 23600, 171537, 7.271, 20230704],
        [1129, 7.26, 7.26, 7.26, 7.26, 20300, 147446, 7.271, 20230704],
        [1130, 7.26, 7.26, 7.26, 7.26, 21700, 157737, 7.271, 20230704],
        [1300, 7.26, 7.26, 7.26, 7.26, 302700, 2200588, 7.271, 20230704],
        [1301, 7.26, 7.26, 7.26, 7.26, 302700, 2200588, 7.271, 20230704],
        [1302, 7.26, 7.26, 7.26, 7.26, 45500, 330532, 7.271, 20230704],
        [1303, 7.25, 7.25, 7.25, 7.25, 84700, 614894, 7.271, 20230704],
        [1304, 7.26, 7.26, 7.26, 7.26, 28300, 205507, 7.271, 20230704],
        [1305, 7.26, 7.26, 7.26, 7.26, 9300, 67562, 7.271, 20230704],
        [1306, 7.25, 7.25, 7.25, 7.25, 53000, 384776, 7.271, 20230704],
        [1307, 7.26, 7.26, 7.26, 7.26, 48200, 349967, 7.271, 20230704],
        [1308, 7.25, 7.25, 7.25, 7.25, 22200, 161152, 7.27, 20230704],
        [1309, 7.25, 7.25, 7.25, 7.25, 7400, 53679, 7.27, 20230704],
        [1310, 7.25, 7.25, 7.25, 7.25, 12800, 92836, 7.27, 20230704],
        [1311, 7.25, 7.25, 7.25, 7.25, 8900, 64560, 7.27, 20230704],
        [1312, 7.25, 7.25, 7.25, 7.25, 16100, 116816, 7.27, 20230704],
        [1313, 7.25, 7.25, 7.25, 7.25, 10200, 74048, 7.27, 20230704],
        [1314, 7.25, 7.25, 7.25, 7.25, 13500, 97948, 7.27, 20230704],
        [1315, 7.25, 7.25, 7.25, 7.25, 5400, 39202, 7.27, 20230704],
        [1316, 7.25, 7.25, 7.25, 7.25, 7000, 50808, 7.27, 20230704],
        [1317, 7.25, 7.25, 7.25, 7.25, 89900, 652528, 7.27, 20230704],
        [1318, 7.26, 7.26, 7.26, 7.26, 81300, 591030, 7.27, 20230704],
        [1319, 7.26, 7.26, 7.26, 7.26, 600, 4669, 7.27, 20230704],
        [1320, 7.26, 7.26, 7.26, 7.26, 7600, 55223, 7.27, 20230704],
        [1321, 7.26, 7.26, 7.26, 7.26, 16000, 116317, 7.27, 20230704],
        [1322, 7.26, 7.26, 7.26, 7.26, 10200, 74102, 7.27, 20230704],
        [1323, 7.26, 7.26, 7.26, 7.26, 4700, 34133, 7.27, 20230704],
        [1324, 7.25, 7.25, 7.25, 7.25, 368000, 2668851, 7.27, 20230704],
        [1325, 7.26, 7.26, 7.26, 7.26, 7600, 55193, 7.27, 20230704],
        [1326, 7.26, 7.26, 7.26, 7.26, 34600, 251195, 7.27, 20230704],
        [1327, 7.26, 7.26, 7.26, 7.26, 27100, 196875, 7.27, 20230704],
        [1328, 7.25, 7.25, 7.25, 7.25, 28800, 209083, 7.27, 20230704],
        [1329, 7.26, 7.26, 7.26, 7.26, 13100, 95123, 7.27, 20230704],
        [1330, 7.25, 7.25, 7.25, 7.25, 31900, 231618, 7.27, 20230704],
        [1331, 7.25, 7.25, 7.25, 7.25, 17900, 129880, 7.27, 20230704],
        [1332, 7.25, 7.25, 7.25, 7.25, 72300, 524851, 7.27, 20230704],
        [1333, 7.25, 7.25, 7.25, 7.25, 12300, 89297, 7.27, 20230704],
        [1334, 7.25, 7.25, 7.25, 7.25, 8600, 62428, 7.27, 20230704],
        [1335, 7.25, 7.25, 7.25, 7.25, 12400, 90018, 7.27, 20230704],
        [1336, 7.25, 7.25, 7.25, 7.25, 15600, 113237, 7.27, 20230704],
        [1337, 7.25, 7.25, 7.25, 7.25, 8400, 60929, 7.27, 20230704],
        [1338, 7.25, 7.25, 7.25, 7.25, 16000, 116059, 7.27, 20230704],
        [1339, 7.25, 7.25, 7.25, 7.25, 22800, 165328, 7.27, 20230704],
        [1340, 7.25, 7.25, 7.25, 7.25, 88600, 643199, 7.27, 20230704],
        [1341, 7.25, 7.25, 7.25, 7.25, 19900, 144449, 7.269, 20230704],
        [1342, 7.25, 7.25, 7.25, 7.25, 7600, 55175, 7.269, 20230704],
        [1343, 7.25, 7.25, 7.25, 7.25, 11700, 84921, 7.269, 20230704],
        [1344, 7.25, 7.25, 7.25, 7.25, 21200, 153761, 7.269, 20230704],
        [1345, 7.25, 7.25, 7.25, 7.25, 23900, 173393, 7.269, 20230704],
        [1346, 7.25, 7.25, 7.25, 7.25, 13700, 99460, 7.269, 20230704],
        [1347, 7.26, 7.26, 7.26, 7.26, 58700, 426167, 7.269, 20230704],
        [1348, 7.26, 7.26, 7.26, 7.26, 9100, 66066, 7.269, 20230704],
        [1349, 7.26, 7.26, 7.26, 7.26, 49600, 360111, 7.269, 20230704],
        [1350, 7.25, 7.25, 7.25, 7.25, 37300, 270730, 7.269, 20230704],
        [1351, 7.25, 7.25, 7.25, 7.25, 6200, 45007, 7.269, 20230704],
        [1352, 7.25, 7.25, 7.25, 7.25, 14900, 108146, 7.269, 20230704],
        [1353, 7.25, 7.25, 7.25, 7.25, 12600, 91424, 7.269, 20230704],
        [1354, 7.25, 7.25, 7.25, 7.25, 93200, 675891, 7.269, 20230704],
        [1355, 7.25, 7.25, 7.25, 7.25, 13800, 100143, 7.269, 20230704],
        [1356, 7.25, 7.25, 7.25, 7.25, 19100, 138641, 7.269, 20230704],
        [1357, 7.25, 7.25, 7.25, 7.25, 19100, 138341, 7.269, 20230704],
        [1358, 7.25, 7.25, 7.25, 7.25, 15400, 111700, 7.269, 20230704],
        [1359, 7.25, 7.25, 7.25, 7.25, 15500, 112427, 7.269, 20230704],
        [1400, 7.25, 7.25, 7.25, 7.25, 29600, 214556, 7.269, 20230704],
        [1401, 7.25, 7.25, 7.25, 7.25, 6200, 44970, 7.269, 20230704],
        [1402, 7.26, 7.26, 7.26, 7.26, 15000, 108900, 7.269, 20230704],
        [1403, 7.25, 7.25, 7.25, 7.25, 117400, 851242, 7.269, 20230704],
        [1404, 7.25, 7.25, 7.25, 7.25, 13700, 99434, 7.269, 20230704],
        [1405, 7.25, 7.25, 7.25, 7.25, 12700, 92189, 7.269, 20230704],
        [1406, 7.26, 7.26, 7.26, 7.26, 8800, 63888, 7.269, 20230704],
        [1407, 7.26, 7.26, 7.26, 7.26, 107400, 779966, 7.269, 20230704],
        [1408, 7.26, 7.26, 7.26, 7.26, 21300, 154758, 7.269, 20230704],
        [1409, 7.26, 7.26, 7.26, 7.26, 16000, 116165, 7.269, 20230704],
        [1410, 7.26, 7.26, 7.26, 7.26, 51200, 371821, 7.269, 20230704],
        [1411, 7.26, 7.26, 7.26, 7.26, 24200, 175694, 7.269, 20230704],
        [1412, 7.26, 7.26, 7.26, 7.26, 34100, 247712, 7.269, 20230704],
        [1413, 7.26, 7.26, 7.26, 7.26, 23000, 167201, 7.269, 20230704],
        [1414, 7.26, 7.26, 7.26, 7.26, 24100, 175044, 7.269, 20230704],
        [1415, 7.26, 7.26, 7.26, 7.26, 35800, 259957, 7.269, 20230704],
        [1416, 7.26, 7.26, 7.26, 7.26, 41100, 298796, 7.269, 20230704],
        [1417, 7.26, 7.26, 7.26, 7.26, 50000, 363495, 7.269, 20230704],
        [1418, 7.27, 7.27, 7.27, 7.27, 92300, 671254, 7.269, 20230704],
        [1419, 7.27, 7.27, 7.27, 7.27, 32600, 237249, 7.269, 20230704],
        [1420, 7.27, 7.27, 7.27, 7.27, 24900, 181158, 7.269, 20230704],
        [1421, 7.27, 7.27, 7.27, 7.27, 129300, 940286, 7.269, 20230704],
        [1422, 7.27, 7.27, 7.27, 7.27, 16400, 119350, 7.269, 20230704],
        [1423, 7.28, 7.28, 7.28, 7.28, 21000, 152875, 7.269, 20230704],
        [1424, 7.26, 7.26, 7.26, 7.26, 65500, 476106, 7.269, 20230704],
        [1425, 7.27, 7.27, 7.27, 7.27, 93500, 680607, 7.269, 20230704],
        [1426, 7.27, 7.27, 7.27, 7.27, 12600, 91627, 7.269, 20230704],
        [1427, 7.27, 7.27, 7.27, 7.27, 15300, 111340, 7.269, 20230704],
        [1428, 7.27, 7.27, 7.27, 7.27, 14300, 104092, 7.269, 20230704],
        [1429, 7.27, 7.27, 7.27, 7.27, 36000, 262005, 7.269, 20230704],
        [1430, 7.27, 7.27, 7.27, 7.27, 29300, 213196, 7.269, 20230704],
        [1431, 7.27, 7.27, 7.27, 7.27, 11400, 82927, 7.269, 20230704],
        [1432, 7.27, 7.27, 7.27, 7.27, 7000, 50951, 7.269, 20230704],
        [1433, 7.28, 7.28, 7.28, 7.28, 10700, 77896, 7.269, 20230704],
        [1434, 7.27, 7.27, 7.27, 7.27, 46700, 339965, 7.269, 20230704],
        [1435, 7.27, 7.27, 7.27, 7.27, 24400, 177560, 7.269, 20230704],
        [1436, 7.27, 7.27, 7.27, 7.27, 1100, 8003, 7.269, 20230704],
        [1437, 7.27, 7.27, 7.27, 7.27, 64900, 472470, 7.269, 20230704],
        [1438, 7.27, 7.27, 7.27, 7.27, 17400, 126661, 7.269, 20230704],
        [1439, 7.27, 7.27, 7.27, 7.27, 33300, 242328, 7.269, 20230704],
        [1440, 7.27, 7.27, 7.27, 7.27, 224400, 1633562, 7.269, 20230704],
        [1441, 7.28, 7.28, 7.28, 7.28, 204800, 1491408, 7.269, 20230704],
        [1442, 7.27, 7.27, 7.27, 7.27, 41700, 303628, 7.269, 20230704],
        [1443, 7.28, 7.28, 7.28, 7.28, 26500, 192958, 7.269, 20230704],
        [1444, 7.28, 7.28, 7.28, 7.28, 20900, 152206, 7.269, 20230704],
        [1445, 7.28, 7.28, 7.28, 7.28, 49600, 361099, 7.27, 20230704],
        [1446, 7.28, 7.28, 7.28, 7.28, 8900, 64818, 7.27, 20230704],
        [1447, 7.28, 7.28, 7.28, 7.28, 46400, 338138, 7.27, 20230704],
        [1448, 7.28, 7.28, 7.28, 7.28, 26500, 193161, 7.27, 20230704],
        [1449, 7.28, 7.28, 7.28, 7.28, 25800, 188008, 7.27, 20230704],
        [1450, 7.28, 7.28, 7.28, 7.28, 59000, 429926, 7.27, 20230704],
        [1451, 7.27, 7.27, 7.27, 7.27, 98200, 714737, 7.27, 20230704],
        [1452, 7.27, 7.27, 7.27, 7.27, 31500, 229303, 7.27, 20230704],
        [1453, 7.27, 7.27, 7.27, 7.27, 56200, 408966, 7.27, 20230704],
        [1454, 7.27, 7.27, 7.27, 7.27, 259000, 1883109, 7.27, 20230704],
        [1455, 7.27, 7.27, 7.27, 7.27, 133800, 972744, 7.27, 20230704],
        [1456, 7.26, 7.26, 7.26, 7.26, 45700, 332309, 7.27, 20230704],
        [1457, 7.27, 7.27, 7.27, 7.27, 109100, 793412, 7.27, 20230704],
        [1458, 7.27, 7.27, 7.27, 7.27, 4400, 31988, 7.27, 20230704],
        [1459, 7.27, 7.27, 7.27, 7.27, 0, 0, 7.27, 20230704],
        [1500, 7.28, 7.28, 7.28, 7.28, 339700, 2473016, 7.27, 20230704]
      ],
      date: 20230704,
      yclose: 7.21
    },
    {
      minute: [
        [925, 7.25, 7.25, 7.25, 7.25, 42300, 306682, 7.25, 20230703],
        [930, 7.25, 7.25, 7.25, 7.25, 42300, 306682, 7.25, 20230703],
        [931, 7.25, 7.25, 7.25, 7.25, 281900, 2047598, 7.262, 20230703],
        [932, 7.26, 7.26, 7.26, 7.26, 204000, 1482637, 7.264, 20230703],
        [933, 7.25, 7.25, 7.25, 7.25, 95400, 692691, 7.264, 20230703],
        [934, 7.25, 7.25, 7.25, 7.25, 80900, 587030, 7.263, 20230703],
        [935, 7.25, 7.25, 7.25, 7.25, 117700, 854657, 7.263, 20230703],
        [936, 7.27, 7.27, 7.27, 7.27, 205300, 1492925, 7.264, 20230703],
        [937, 7.27, 7.27, 7.27, 7.27, 667500, 4858990, 7.27, 20230703],
        [938, 7.28, 7.28, 7.28, 7.28, 324700, 2367328, 7.274, 20230703],
        [939, 7.27, 7.27, 7.27, 7.27, 234600, 1707964, 7.274, 20230703],
        [940, 7.27, 7.27, 7.27, 7.27, 87000, 632895, 7.274, 20230703],
        [941, 7.27, 7.27, 7.27, 7.27, 144500, 1051954, 7.275, 20230703],
        [942, 7.27, 7.27, 7.27, 7.27, 100400, 730911, 7.275, 20230703],
        [943, 7.28, 7.28, 7.28, 7.28, 212400, 1547187, 7.276, 20230703],
        [944, 7.27, 7.27, 7.27, 7.27, 108600, 790710, 7.276, 20230703],
        [945, 7.27, 7.27, 7.27, 7.27, 198600, 1446546, 7.276, 20230703],
        [946, 7.27, 7.27, 7.27, 7.27, 94300, 686446, 7.276, 20230703],
        [947, 7.27, 7.27, 7.27, 7.27, 201300, 1464318, 7.276, 20230703],
        [948, 7.27, 7.27, 7.27, 7.27, 96300, 700487, 7.276, 20230703],
        [949, 7.27, 7.27, 7.27, 7.27, 51000, 370937, 7.276, 20230703],
        [950, 7.27, 7.27, 7.27, 7.27, 184900, 1345309, 7.276, 20230703],
        [951, 7.25, 7.25, 7.25, 7.25, 535100, 3887071, 7.275, 20230703],
        [952, 7.26, 7.26, 7.26, 7.26, 77800, 565608, 7.275, 20230703],
        [953, 7.26, 7.26, 7.26, 7.26, 70200, 510357, 7.275, 20230703],
        [954, 7.26, 7.26, 7.26, 7.26, 94300, 685829, 7.275, 20230703],
        [955, 7.26, 7.26, 7.26, 7.26, 53900, 391985, 7.274, 20230703],
        [956, 7.26, 7.26, 7.26, 7.26, 62100, 451377, 7.274, 20230703],
        [957, 7.26, 7.26, 7.26, 7.26, 44300, 321804, 7.274, 20230703],
        [958, 7.25, 7.25, 7.25, 7.25, 357200, 2594561, 7.273, 20230703],
        [959, 7.25, 7.25, 7.25, 7.25, 93400, 678095, 7.273, 20230703],
        [1000, 7.25, 7.25, 7.25, 7.25, 248000, 1799419, 7.272, 20230703],
        [1001, 7.27, 7.27, 7.27, 7.27, 145500, 1058187, 7.272, 20230703],
        [1002, 7.26, 7.26, 7.26, 7.26, 149100, 1084909, 7.273, 20230703],
        [1003, 7.26, 7.26, 7.26, 7.26, 44600, 324216, 7.273, 20230703],
        [1004, 7.27, 7.27, 7.27, 7.27, 47000, 341742, 7.273, 20230703],
        [1005, 7.26, 7.26, 7.26, 7.26, 40900, 297319, 7.272, 20230703],
        [1006, 7.26, 7.26, 7.26, 7.26, 32800, 238449, 7.272, 20230703],
        [1007, 7.26, 7.26, 7.26, 7.26, 42900, 311789, 7.272, 20230703],
        [1008, 7.26, 7.26, 7.26, 7.26, 84700, 615812, 7.272, 20230703],
        [1009, 7.26, 7.26, 7.26, 7.26, 34900, 253572, 7.272, 20230703],
        [1010, 7.26, 7.26, 7.26, 7.26, 58000, 421574, 7.272, 20230703],
        [1011, 7.26, 7.26, 7.26, 7.26, 82200, 597757, 7.272, 20230703],
        [1012, 7.27, 7.27, 7.27, 7.27, 38400, 279279, 7.272, 20230703],
        [1013, 7.26, 7.26, 7.26, 7.26, 74800, 544122, 7.272, 20230703],
        [1014, 7.27, 7.27, 7.27, 7.27, 404200, 2942491, 7.273, 20230703],
        [1015, 7.28, 7.28, 7.28, 7.28, 47600, 346854, 7.273, 20230703],
        [1016, 7.28, 7.28, 7.28, 7.28, 22000, 160289, 7.273, 20230703],
        [1017, 7.27, 7.27, 7.27, 7.27, 127700, 929404, 7.273, 20230703],
        [1018, 7.26, 7.26, 7.26, 7.26, 278000, 2022768, 7.273, 20230703],
        [1019, 7.27, 7.27, 7.27, 7.27, 11600, 84417, 7.273, 20230703],
        [1020, 7.27, 7.27, 7.27, 7.27, 64700, 470664, 7.273, 20230703],
        [1021, 7.27, 7.27, 7.27, 7.27, 23300, 169430, 7.273, 20230703],
        [1022, 7.27, 7.27, 7.27, 7.27, 33800, 245957, 7.273, 20230703],
        [1023, 7.27, 7.27, 7.27, 7.27, 28400, 206733, 7.273, 20230703],
        [1024, 7.27, 7.27, 7.27, 7.27, 146900, 1068140, 7.273, 20230703],
        [1025, 7.27, 7.27, 7.27, 7.27, 66100, 481063, 7.273, 20230703],
        [1026, 7.27, 7.27, 7.27, 7.27, 74600, 543332, 7.273, 20230703],
        [1027, 7.27, 7.27, 7.27, 7.27, 81400, 593028, 7.273, 20230703],
        [1028, 7.27, 7.27, 7.27, 7.27, 50900, 370503, 7.274, 20230703],
        [1029, 7.27, 7.27, 7.27, 7.27, 35500, 258438, 7.274, 20230703],
        [1030, 7.27, 7.27, 7.27, 7.27, 34600, 251904, 7.274, 20230703],
        [1031, 7.27, 7.27, 7.27, 7.27, 20900, 152175, 7.274, 20230703],
        [1032, 7.27, 7.27, 7.27, 7.27, 45500, 331264, 7.274, 20230703],
        [1033, 7.28, 7.28, 7.28, 7.28, 37800, 275325, 7.274, 20230703],
        [1034, 7.27, 7.27, 7.27, 7.27, 56400, 410538, 7.274, 20230703],
        [1035, 7.27, 7.27, 7.27, 7.27, 10700, 77885, 7.274, 20230703],
        [1036, 7.27, 7.27, 7.27, 7.27, 12800, 93183, 7.274, 20230703],
        [1037, 7.27, 7.27, 7.27, 7.27, 51700, 375892, 7.274, 20230703],
        [1038, 7.27, 7.27, 7.27, 7.27, 33600, 244543, 7.274, 20230703],
        [1039, 7.27, 7.27, 7.27, 7.27, 95000, 691661, 7.274, 20230703],
        [1040, 7.27, 7.27, 7.27, 7.27, 77200, 562006, 7.274, 20230703],
        [1041, 7.28, 7.28, 7.28, 7.28, 47200, 343770, 7.274, 20230703],
        [1042, 7.28, 7.28, 7.28, 7.28, 6300, 45873, 7.274, 20230703],
        [1043, 7.28, 7.28, 7.28, 7.28, 5100, 37159, 7.274, 20230703],
        [1044, 7.28, 7.28, 7.28, 7.28, 8700, 63422, 7.274, 20230703],
        [1045, 7.28, 7.28, 7.28, 7.28, 19200, 139935, 7.274, 20230703],
        [1046, 7.28, 7.28, 7.28, 7.28, 23400, 170508, 7.274, 20230703],
        [1047, 7.28, 7.28, 7.28, 7.28, 35100, 255811, 7.274, 20230703],
        [1048, 7.28, 7.28, 7.28, 7.28, 8500, 61939, 7.274, 20230703],
        [1049, 7.28, 7.28, 7.28, 7.28, 69600, 507141, 7.274, 20230703],
        [1050, 7.28, 7.28, 7.28, 7.28, 52200, 380188, 7.274, 20230703],
        [1051, 7.29, 7.29, 7.29, 7.29, 42000, 306031, 7.274, 20230703],
        [1052, 7.28, 7.28, 7.28, 7.28, 28000, 203863, 7.274, 20230703],
        [1053, 7.28, 7.28, 7.28, 7.28, 114100, 830680, 7.274, 20230703],
        [1054, 7.28, 7.28, 7.28, 7.28, 22100, 160954, 7.274, 20230703],
        [1055, 7.28, 7.28, 7.28, 7.28, 25800, 187868, 7.275, 20230703],
        [1056, 7.28, 7.28, 7.28, 7.28, 13000, 94656, 7.275, 20230703],
        [1057, 7.28, 7.28, 7.28, 7.28, 42400, 308890, 7.275, 20230703],
        [1058, 7.28, 7.28, 7.28, 7.28, 18700, 136552, 7.275, 20230703],
        [1059, 7.28, 7.28, 7.28, 7.28, 13500, 98327, 7.275, 20230703],
        [1100, 7.28, 7.28, 7.28, 7.28, 16900, 123144, 7.275, 20230703],
        [1101, 7.28, 7.28, 7.28, 7.28, 5300, 38618, 7.275, 20230703],
        [1102, 7.28, 7.28, 7.28, 7.28, 165400, 1204125, 7.275, 20230703],
        [1103, 7.27, 7.27, 7.27, 7.27, 281600, 2049670, 7.275, 20230703],
        [1104, 7.28, 7.28, 7.28, 7.28, 14000, 101919, 7.275, 20230703],
        [1105, 7.27, 7.27, 7.27, 7.27, 133100, 967666, 7.275, 20230703],
        [1106, 7.26, 7.26, 7.26, 7.26, 188500, 1370406, 7.275, 20230703],
        [1107, 7.26, 7.26, 7.26, 7.26, 130200, 946004, 7.275, 20230703],
        [1108, 7.27, 7.27, 7.27, 7.27, 171300, 1245543, 7.275, 20230703],
        [1109, 7.27, 7.27, 7.27, 7.27, 200900, 1460676, 7.274, 20230703],
        [1110, 7.27, 7.27, 7.27, 7.27, 287200, 2090369, 7.275, 20230703],
        [1111, 7.27, 7.27, 7.27, 7.27, 117900, 857420, 7.275, 20230703],
        [1112, 7.27, 7.27, 7.27, 7.27, 228700, 1663784, 7.275, 20230703],
        [1113, 7.27, 7.27, 7.27, 7.27, 115700, 841167, 7.275, 20230703],
        [1114, 7.27, 7.27, 7.27, 7.27, 150200, 1092286, 7.274, 20230703],
        [1115, 7.27, 7.27, 7.27, 7.27, 61600, 448323, 7.274, 20230703],
        [1116, 7.28, 7.28, 7.28, 7.28, 17800, 129587, 7.275, 20230703],
        [1117, 7.27, 7.27, 7.27, 7.27, 17100, 124370, 7.275, 20230703],
        [1118, 7.27, 7.27, 7.27, 7.27, 17800, 129475, 7.275, 20230703],
        [1119, 7.27, 7.27, 7.27, 7.27, 30200, 219807, 7.275, 20230703],
        [1120, 7.28, 7.28, 7.28, 7.28, 18200, 132581, 7.275, 20230703],
        [1121, 7.28, 7.28, 7.28, 7.28, 9800, 71441, 7.275, 20230703],
        [1122, 7.27, 7.27, 7.27, 7.27, 67300, 489871, 7.275, 20230703],
        [1123, 7.27, 7.27, 7.27, 7.27, 15400, 112064, 7.275, 20230703],
        [1124, 7.27, 7.27, 7.27, 7.27, 147100, 1070783, 7.275, 20230703],
        [1125, 7.27, 7.27, 7.27, 7.27, 48800, 355153, 7.275, 20230703],
        [1126, 7.27, 7.27, 7.27, 7.27, 45400, 330332, 7.275, 20230703],
        [1127, 7.28, 7.28, 7.28, 7.28, 359700, 2618814, 7.275, 20230703],
        [1128, 7.28, 7.28, 7.28, 7.28, 85100, 620377, 7.275, 20230703],
        [1129, 7.28, 7.28, 7.28, 7.28, 125200, 912587, 7.275, 20230703],
        [1130, 7.29, 7.29, 7.29, 7.29, 124500, 907603, 7.275, 20230703],
        [1300, 7.29, 7.29, 7.29, 7.29, 355800, 2596831, 7.276, 20230703],
        [1301, 7.29, 7.29, 7.29, 7.29, 355800, 2596831, 7.276, 20230703],
        [1302, 7.29, 7.29, 7.29, 7.29, 74800, 545509, 7.276, 20230703],
        [1303, 7.29, 7.29, 7.29, 7.29, 265600, 1936651, 7.276, 20230703],
        [1304, 7.28, 7.28, 7.28, 7.28, 43400, 316258, 7.276, 20230703],
        [1305, 7.28, 7.28, 7.28, 7.28, 14800, 107897, 7.276, 20230703],
        [1306, 7.29, 7.29, 7.29, 7.29, 62300, 454669, 7.276, 20230703],
        [1307, 7.29, 7.29, 7.29, 7.29, 61300, 447361, 7.277, 20230703],
        [1308, 7.29, 7.29, 7.29, 7.29, 16500, 120319, 7.277, 20230703],
        [1309, 7.29, 7.29, 7.29, 7.29, 56600, 412946, 7.277, 20230703],
        [1310, 7.29, 7.29, 7.29, 7.29, 22600, 164925, 7.277, 20230703],
        [1311, 7.29, 7.29, 7.29, 7.29, 10000, 72950, 7.277, 20230703],
        [1312, 7.29, 7.29, 7.29, 7.29, 999900, 7305534, 7.279, 20230703],
        [1313, 7.31, 7.31, 7.31, 7.31, 38300, 280002, 7.279, 20230703],
        [1314, 7.3, 7.3, 7.3, 7.3, 36100, 263779, 7.279, 20230703],
        [1315, 7.3, 7.3, 7.3, 7.3, 112700, 824079, 7.279, 20230703],
        [1316, 7.3, 7.3, 7.3, 7.3, 16200, 118368, 7.279, 20230703],
        [1317, 7.3, 7.3, 7.3, 7.3, 18600, 135797, 7.279, 20230703],
        [1318, 7.3, 7.3, 7.3, 7.3, 92500, 676218, 7.279, 20230703],
        [1319, 7.31, 7.31, 7.31, 7.31, 10400, 76071, 7.28, 20230703],
        [1320, 7.31, 7.31, 7.31, 7.31, 44400, 324678, 7.28, 20230703],
        [1321, 7.31, 7.31, 7.31, 7.31, 53400, 390761, 7.28, 20230703],
        [1322, 7.31, 7.31, 7.31, 7.31, 304500, 2226059, 7.28, 20230703],
        [1323, 7.3, 7.3, 7.3, 7.3, 38900, 284250, 7.28, 20230703],
        [1324, 7.3, 7.3, 7.3, 7.3, 38300, 279826, 7.281, 20230703],
        [1325, 7.3, 7.3, 7.3, 7.3, 15400, 112493, 7.281, 20230703],
        [1326, 7.3, 7.3, 7.3, 7.3, 8900, 65028, 7.281, 20230703],
        [1327, 7.3, 7.3, 7.3, 7.3, 67600, 493804, 7.281, 20230703],
        [1328, 7.3, 7.3, 7.3, 7.3, 65400, 478063, 7.281, 20230703],
        [1329, 7.31, 7.31, 7.31, 7.31, 2200, 16082, 7.281, 20230703],
        [1330, 7.3, 7.3, 7.3, 7.3, 23300, 170279, 7.281, 20230703],
        [1331, 7.31, 7.31, 7.31, 7.31, 15400, 112564, 7.281, 20230703],
        [1332, 7.31, 7.31, 7.31, 7.31, 163100, 1192474, 7.281, 20230703],
        [1333, 7.31, 7.31, 7.31, 7.31, 27200, 199050, 7.281, 20230703],
        [1334, 7.31, 7.31, 7.31, 7.31, 8300, 60702, 7.281, 20230703],
        [1335, 7.31, 7.31, 7.31, 7.31, 450800, 3299813, 7.282, 20230703],
        [1336, 7.31, 7.31, 7.31, 7.31, 141800, 1037947, 7.283, 20230703],
        [1337, 7.32, 7.32, 7.32, 7.32, 45900, 336009, 7.283, 20230703],
        [1338, 7.32, 7.32, 7.32, 7.32, 7300, 53436, 7.283, 20230703],
        [1339, 7.31, 7.31, 7.31, 7.31, 23400, 171235, 7.283, 20230703],
        [1340, 7.31, 7.31, 7.31, 7.31, 17200, 125818, 7.283, 20230703],
        [1341, 7.31, 7.31, 7.31, 7.31, 10100, 73905, 7.283, 20230703],
        [1342, 7.31, 7.31, 7.31, 7.31, 32100, 234819, 7.283, 20230703],
        [1343, 7.31, 7.31, 7.31, 7.31, 141800, 1037897, 7.283, 20230703],
        [1344, 7.33, 7.33, 7.33, 7.33, 23500, 172255, 7.283, 20230703],
        [1345, 7.32, 7.32, 7.32, 7.32, 16000, 117155, 7.283, 20230703],
        [1346, 7.31, 7.31, 7.31, 7.31, 120900, 885003, 7.284, 20230703],
        [1347, 7.31, 7.31, 7.31, 7.31, 14900, 109011, 7.284, 20230703],
        [1348, 7.31, 7.31, 7.31, 7.31, 23200, 169740, 7.284, 20230703],
        [1349, 7.31, 7.31, 7.31, 7.31, 12900, 94394, 7.284, 20230703],
        [1350, 7.31, 7.31, 7.31, 7.31, 19000, 139045, 7.284, 20230703],
        [1351, 7.31, 7.31, 7.31, 7.31, 36600, 267905, 7.284, 20230703],
        [1352, 7.31, 7.31, 7.31, 7.31, 313100, 2288790, 7.284, 20230703],
        [1353, 7.31, 7.31, 7.31, 7.31, 83200, 608907, 7.285, 20230703],
        [1354, 7.31, 7.31, 7.31, 7.31, 74700, 547081, 7.285, 20230703],
        [1355, 7.31, 7.31, 7.31, 7.31, 23800, 174204, 7.285, 20230703],
        [1356, 7.32, 7.32, 7.32, 7.32, 31500, 230576, 7.285, 20230703],
        [1357, 7.32, 7.32, 7.32, 7.32, 19300, 141280, 7.285, 20230703],
        [1358, 7.32, 7.32, 7.32, 7.32, 9700, 71030, 7.285, 20230703],
        [1359, 7.32, 7.32, 7.32, 7.32, 39000, 285698, 7.285, 20230703],
        [1400, 7.32, 7.32, 7.32, 7.32, 15700, 114957, 7.285, 20230703],
        [1401, 7.32, 7.32, 7.32, 7.32, 162700, 1191430, 7.285, 20230703],
        [1402, 7.32, 7.32, 7.32, 7.32, 10700, 78327, 7.285, 20230703],
        [1403, 7.31, 7.31, 7.31, 7.31, 111000, 811858, 7.286, 20230703],
        [1404, 7.31, 7.31, 7.31, 7.31, 33000, 241485, 7.286, 20230703],
        [1405, 7.31, 7.31, 7.31, 7.31, 8400, 61454, 7.286, 20230703],
        [1406, 7.31, 7.31, 7.31, 7.31, 7100, 51656, 7.286, 20230703],
        [1407, 7.31, 7.31, 7.31, 7.31, 59200, 433201, 7.286, 20230703],
        [1408, 7.31, 7.31, 7.31, 7.31, 45600, 333736, 7.286, 20230703],
        [1409, 7.31, 7.31, 7.31, 7.31, 16700, 122188, 7.286, 20230703],
        [1410, 7.31, 7.31, 7.31, 7.31, 16000, 117042, 7.286, 20230703],
        [1411, 7.3, 7.3, 7.3, 7.3, 185000, 1352612, 7.286, 20230703],
        [1412, 7.31, 7.31, 7.31, 7.31, 129800, 949495, 7.286, 20230703],
        [1413, 7.3, 7.3, 7.3, 7.3, 24300, 177802, 7.286, 20230703],
        [1414, 7.31, 7.31, 7.31, 7.31, 4400, 32173, 7.286, 20230703],
        [1415, 7.31, 7.31, 7.31, 7.31, 11000, 80414, 7.286, 20230703],
        [1416, 7.31, 7.31, 7.31, 7.31, 48100, 351718, 7.287, 20230703],
        [1417, 7.31, 7.31, 7.31, 7.31, 9800, 71670, 7.287, 20230703],
        [1418, 7.31, 7.31, 7.31, 7.31, 31200, 228086, 7.287, 20230703],
        [1419, 7.31, 7.31, 7.31, 7.31, 19500, 142559, 7.287, 20230703],
        [1420, 7.31, 7.31, 7.31, 7.31, 18900, 138188, 7.287, 20230703],
        [1421, 7.31, 7.31, 7.31, 7.31, 11500, 84069, 7.287, 20230703],
        [1422, 7.31, 7.31, 7.31, 7.31, 13600, 99429, 7.287, 20230703],
        [1423, 7.31, 7.31, 7.31, 7.31, 31200, 228285, 7.287, 20230703],
        [1424, 7.31, 7.31, 7.31, 7.31, 71800, 525520, 7.287, 20230703],
        [1425, 7.31, 7.31, 7.31, 7.31, 99500, 728002, 7.287, 20230703],
        [1426, 7.31, 7.31, 7.31, 7.31, 15600, 114099, 7.287, 20230703],
        [1427, 7.31, 7.31, 7.31, 7.31, 15100, 110429, 7.287, 20230703],
        [1428, 7.31, 7.31, 7.31, 7.31, 37300, 272947, 7.287, 20230703],
        [1429, 7.31, 7.31, 7.31, 7.31, 27600, 201998, 7.287, 20230703],
        [1430, 7.31, 7.31, 7.31, 7.31, 42100, 308133, 7.287, 20230703],
        [1431, 7.31, 7.31, 7.31, 7.31, 42800, 312933, 7.287, 20230703],
        [1432, 7.31, 7.31, 7.31, 7.31, 9900, 72408, 7.287, 20230703],
        [1433, 7.31, 7.31, 7.31, 7.31, 16500, 120674, 7.287, 20230703],
        [1434, 7.31, 7.31, 7.31, 7.31, 8000, 58492, 7.287, 20230703],
        [1435, 7.31, 7.31, 7.31, 7.31, 7300, 53399, 7.287, 20230703],
        [1436, 7.31, 7.31, 7.31, 7.31, 15900, 116306, 7.287, 20230703],
        [1437, 7.31, 7.31, 7.31, 7.31, 11100, 81176, 7.287, 20230703],
        [1438, 7.31, 7.31, 7.31, 7.31, 37800, 276382, 7.287, 20230703],
        [1439, 7.31, 7.31, 7.31, 7.31, 240500, 1760239, 7.288, 20230703],
        [1440, 7.31, 7.31, 7.31, 7.31, 8200, 59964, 7.288, 20230703],
        [1441, 7.31, 7.31, 7.31, 7.31, 22300, 163057, 7.288, 20230703],
        [1442, 7.31, 7.31, 7.31, 7.31, 22300, 163068, 7.288, 20230703],
        [1443, 7.31, 7.31, 7.31, 7.31, 21100, 154379, 7.288, 20230703],
        [1444, 7.31, 7.31, 7.31, 7.31, 23800, 174158, 7.288, 20230703],
        [1445, 7.31, 7.31, 7.31, 7.31, 13400, 97991, 7.288, 20230703],
        [1446, 7.31, 7.31, 7.31, 7.31, 137100, 1002261, 7.288, 20230703],
        [1447, 7.31, 7.31, 7.31, 7.31, 89200, 652090, 7.288, 20230703],
        [1448, 7.31, 7.31, 7.31, 7.31, 12900, 94374, 7.288, 20230703],
        [1449, 7.31, 7.31, 7.31, 7.31, 95200, 695967, 7.288, 20230703],
        [1450, 7.31, 7.31, 7.31, 7.31, 115200, 842354, 7.289, 20230703],
        [1451, 7.31, 7.31, 7.31, 7.31, 190800, 1396309, 7.289, 20230703],
        [1452, 7.31, 7.31, 7.31, 7.31, 75400, 551635, 7.289, 20230703],
        [1453, 7.31, 7.31, 7.31, 7.31, 208200, 1522926, 7.289, 20230703],
        [1454, 7.3, 7.3, 7.3, 7.3, 132200, 966344, 7.289, 20230703],
        [1455, 7.3, 7.3, 7.3, 7.3, 83300, 608805, 7.289, 20230703],
        [1456, 7.3, 7.3, 7.3, 7.3, 175100, 1278946, 7.29, 20230703],
        [1457, 7.3, 7.3, 7.3, 7.3, 170500, 1245036, 7.29, 20230703],
        [1458, 7.3, 7.3, 7.3, 7.3, 5500, 40150, 7.29, 20230703],
        [1459, 7.3, 7.3, 7.3, 7.3, 0, 0, 7.29, 20230703],
        [1500, 7.32, 7.32, 7.32, 7.32, 421000, 3081720, 7.29, 20230703]
      ],
      date: 20230703,
      yclose: 7.21
    }
  ],
  code: 0
};

var KLINE_CAPITAL_DATA = {
  stock: [
    {
      count: 41,
      stockday: [
        {
          date: 20140320,
          capital: {
            a: 14922777132
          }
        },
        {
          date: 20140814,
          capital: {
            a: 14922777132
          }
        },
        {
          date: 20150319,
          capital: {
            a: 14922777132
          }
        },
        {
          date: 20150820,
          capital: {
            a: 14922777132
          }
        },
        {
          date: 20160322,
          capital: {
            a: 18653471415
          }
        },
        {
          date: 20160407,
          capital: {
            a: 18653471415
          }
        },
        {
          date: 20160616,
          capital: {
            a: 20518818557
          }
        },
        {
          date: 20160811,
          capital: {
            a: 20518818557
          }
        },
        {
          date: 20170314,
          capital: {
            a: 21618279922
          }
        },
        {
          date: 20170519,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20170830,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20170906,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20180830,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20190326,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20190823,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20200424,
          capital: {
            a: 28103763899
          }
        },
        {
          date: 20200702,
          capital: {
            a: 28103794812
          }
        },
        {
          date: 20200703,
          capital: {
            a: 28103794812
          }
        },
        {
          date: 20200715,
          capital: {
            a: 28103805551
          }
        },
        {
          date: 20200716,
          capital: {
            a: 28103805551
          }
        },
        {
          date: 20200828,
          capital: {
            a: 28103794812
          }
        },
        {
          date: 20200831,
          capital: {
            a: 29352131712
          }
        },
        {
          date: 20200901,
          capital: {
            a: 29352131712
          }
        },
        {
          date: 20201009,
          capital: {
            a: 29352134127
          }
        },
        {
          date: 20201012,
          capital: {
            a: 29352134127
          }
        },
        {
          date: 20210702,
          capital: {
            a: 29352156163
          }
        },
        {
          date: 20210712,
          capital: {
            a: 29352160584
          }
        },
        {
          date: 20210713,
          capital: {
            a: 29352160584
          }
        },
        {
          date: 20211008,
          capital: {
            a: 29352165582
          }
        },
        {
          date: 20220105,
          capital: {
            a: 29352168006
          }
        },
        {
          date: 20220106,
          capital: {
            a: 29352168006
          }
        },
        {
          date: 20220401,
          capital: {
            a: 29352171861
          }
        },
        {
          date: 20221011,
          capital: {
            a: 29352173656
          }
        },
        {
          date: 20230104,
          capital: {
            a: 29352174170
          }
        },
        {
          date: 20230105,
          capital: {
            a: 29352174170
          }
        },
        {
          date: 20230403,
          capital: {
            a: 29352174759
          }
        },
        {
          date: 20230404,
          capital: {
            a: 29352174759
          }
        },
        {
          date: 20230703,
          capital: {
            a: 29352175421
          }
        },
        {
          date: 20230704,
          capital: {
            a: 29352175421
          }
        },
        {
          date: 20230712,
          capital: {
            a: 29352175642
          }
        },
        {
          date: 20230713,
          capital: {
            a: 29352175642
          }
        }
      ],
      symbol: '600000.sh',
      name: null
    }
  ],
  start: 0,
  end: 0,
  count: 1,
  ticket: 266,
  version: 'HQ.StockHistoryDay 2.0',
  message: null,
  code: 0,
  servertime: '2023-08-29 14:55:58'
};

var KLINE_DAY_DATA = {
  data: [
    [20110429, 14.62, 14.7, 14.74, 14, 14.28, 101688583, 1452649693],
    [20110503, 14.28, 14.24, 14.41, 14.12, 14.29, 47035506, 673472605],
    [20110504, 14.29, 14.2, 14.37, 13.74, 13.83, 81001236, 1132838506],
    [20110505, 13.83, 13.75, 13.99, 13.63, 13.88, 46974559, 650093903],
    [20110506, 13.88, 13.72, 13.97, 13.66, 13.82, 36757391, 508740035],
    [20110509, 13.82, 13.8, 13.97, 13.7, 13.76, 30554676, 422490266],
    [20110510, 13.76, 13.8, 13.99, 13.71, 13.97, 36795361, 511163677],
    [20110511, 13.97, 13.97, 14.05, 13.81, 13.88, 27344003, 380898283],
    [20110512, 13.88, 13.81, 13.94, 13.64, 13.65, 37059483, 511077951],
    [20110513, 13.65, 13.68, 13.83, 13.49, 13.83, 52149614, 712045065],
    [20110516, 13.83, 13.75, 13.91, 13.68, 13.69, 37488832, 517163716],
    [20110517, 13.69, 13.7, 14, 13.62, 13.91, 48282261, 669260989],
    [20110518, 13.91, 13.89, 14.22, 13.84, 14.15, 54624469, 770723084],
    [20110519, 14.15, 14.18, 14.32, 14.1, 14.14, 44471117, 632129346],
    [20110520, 14.14, 14.13, 14.35, 14.1, 14.24, 51652211, 736778833],
    [20110523, 14.24, 14.17, 14.23, 13.8, 13.86, 49529764, 690545338],
    [20110524, 13.86, 13.82, 13.94, 13.79, 13.85, 33302192, 462259457],
    [20110525, 13.85, 13.82, 13.86, 13.58, 13.6, 30456437, 417290094],
    [20110526, 13.6, 13.71, 13.75, 13.56, 13.65, 32165477, 439304202],
    [20110527, 13.65, 13.68, 13.89, 13.57, 13.69, 42690707, 586884307],
    [20110530, 13.69, 13.65, 13.86, 13.57, 13.8, 32773527, 450312962],
    [20110531, 13.8, 13.81, 13.87, 13.64, 13.86, 54862272, 754258699],
    [20110601, 13.86, 13.8, 13.88, 13.69, 13.74, 43373105, 597661115],
    [20110602, 13.74, 13.6, 13.65, 13.07, 13.21, 78054220, 1039092746],
    [20110603, 10.04, 10.02, 10.14, 10, 10.09, 38481953, 387260340],
    [20110607, 10.09, 10.04, 10.13, 9.98, 10.1, 32112692, 322851680],
    [20110608, 10.1, 10.11, 10.12, 9.78, 9.92, 71399603, 705901472],
    [20110609, 9.92, 9.9, 9.9, 9.67, 9.69, 50650154, 494816808],
    [20110610, 9.69, 9.71, 9.8, 9.68, 9.74, 41514189, 403650864],
    [20110613, 9.74, 9.7, 9.83, 9.62, 9.79, 33499528, 325257133],
    [20110614, 9.79, 9.78, 10.04, 9.73, 9.92, 59763717, 594459887],
    [20110615, 9.92, 9.9, 9.9, 9.69, 9.72, 50642541, 494521264],
    [20110616, 9.72, 9.67, 9.71, 9.59, 9.61, 43684110, 420806039],
    [20110617, 9.61, 9.61, 9.69, 9.55, 9.56, 38151775, 367427557],
    [20110620, 9.56, 9.55, 9.67, 9.51, 9.65, 49155845, 471826236],
    [20110621, 9.65, 9.66, 9.72, 9.63, 9.68, 44032371, 426182669],
    [20110622, 9.68, 9.73, 9.73, 9.57, 9.63, 44402682, 428768703],
    [20110623, 9.63, 9.62, 9.79, 9.5, 9.74, 51462993, 496177923],
    [20110624, 9.74, 9.69, 10.18, 9.67, 10.1, 108608292, 1083590773],
    [20110627, 10.1, 10.1, 10.21, 10, 10.07, 61879841, 624566437],
    [20110628, 10.07, 10.07, 10.08, 9.89, 10, 48625916, 485148836],
    [20110629, 10, 10, 10.04, 9.74, 9.76, 92115792, 906629869],
    [20110630, 9.76, 9.78, 9.97, 9.74, 9.84, 89477914, 880212562],
    [20110701, 9.84, 9.85, 9.86, 9.65, 9.74, 84950358, 829257826],
    [20110704, 9.74, 9.79, 10.12, 9.78, 10.1, 137704167, 1372265445],
    [20110705, 10.1, 10.1, 10.18, 9.99, 10.05, 79844236, 803065821],
    [20110706, 10.05, 10.01, 10.01, 9.8, 9.92, 78083396, 771582190],
    [20110707, 9.92, 10.09, 10.15, 9.9, 9.93, 110306181, 1107281017],
    [20110708, 9.93, 9.95, 10.25, 9.93, 10.14, 96178652, 973144633],
    [20110711, 10.14, 10.05, 10.13, 9.96, 10.05, 77297565, 774789745],
    [20110712, 10.05, 9.97, 10.02, 9.84, 9.88, 73779698, 730710128],
    [20110713, 9.88, 9.93, 10.08, 9.87, 10.01, 60517246, 605053186],
    [20110714, 10.01, 10, 10.1, 9.97, 10.1, 72244581, 725394120],
    [20110715, 10.1, 10.05, 10.14, 9.99, 10.09, 66656003, 672068536],
    [20110718, 10.09, 10.1, 10.1, 9.93, 10, 88296134, 883661214],
    [20110719, 10, 9.94, 9.96, 9.82, 9.85, 77790440, 768616582],
    [20110720, 9.85, 9.9, 9.94, 9.77, 9.84, 63761031, 626819364],
    [20110721, 9.84, 9.83, 9.85, 9.64, 9.73, 73648903, 716204441],
    [20110722, 9.73, 9.75, 9.78, 9.67, 9.7, 52488395, 509417136],
    [20110725, 9.7, 9.65, 9.67, 9.37, 9.43, 88189088, 838678395],
    [20110726, 9.43, 9.43, 9.55, 9.38, 9.42, 45125010, 426214467],
    [20110727, 9.42, 9.38, 9.42, 9.35, 9.39, 48213160, 452508637],
    [20110728, 9.39, 9.33, 9.34, 9.15, 9.22, 65663811, 605993962],
    [20110729, 9.22, 9.25, 9.61, 9.13, 9.4, 95487760, 894864393],
    [20110801, 9.4, 9.33, 9.46, 9.27, 9.32, 44930056, 420409959],
    [20110802, 9.32, 9.25, 9.31, 9.13, 9.26, 41364988, 380816089],
    [20110803, 9.26, 9.19, 9.31, 9.17, 9.26, 31523822, 291253828],
    [20110804, 9.26, 9.31, 9.4, 9.27, 9.28, 30410552, 283911226],
    [20110805, 9.28, 9.09, 9.15, 9, 9.03, 71952165, 651685202],
    [20110808, 9.03, 8.95, 9.09, 8.62, 8.73, 98624718, 871891979],
    [20110809, 8.73, 8.52, 8.95, 8.47, 8.87, 110925176, 968666716],
    [20110810, 8.87, 9.02, 9.08, 8.87, 8.91, 67295852, 605242196],
    [20110811, 8.91, 8.73, 9.15, 8.71, 9.1, 74782511, 673428896],
    [20110812, 9.1, 9.12, 9.15, 8.98, 9.03, 51162640, 463907926],
    [20110815, 9.03, 9.07, 9.39, 8.99, 9.37, 89493443, 825023455],
    [20110816, 9.37, 9.35, 9.51, 9.27, 9.35, 92194078, 866602343],
    [20110817, 9.35, 9.34, 9.41, 9.28, 9.28, 44535594, 415370550],
    [20110818, 9.28, 9.32, 9.33, 9.09, 9.12, 40832235, 375402155],
    [20110819, 9.12, 8.99, 9.08, 8.94, 9.02, 55545006, 500195838],
    [20110822, 9.02, 9.04, 9.15, 8.95, 8.98, 42762550, 385779149],
    [20110823, 8.98, 9.03, 9.19, 8.93, 9.18, 48210876, 438712166],
    [20110824, 9.18, 9.21, 9.34, 9.08, 9.1, 53322202, 490717794],
    [20110825, 9.1, 9.15, 9.53, 9.11, 9.48, 121038880, 1135191015],
    [20110826, 9.48, 9.42, 9.51, 9.32, 9.46, 61998169, 584450251],
    [20110829, 9.46, 9.29, 9.29, 9.13, 9.18, 75330948, 693917105],
    [20110830, 9.18, 9.25, 9.4, 9.15, 9.19, 49166774, 456223295],
    [20110831, 9.19, 9.18, 9.35, 9.16, 9.29, 34349428, 318100885],
    [20110901, 9.29, 9.31, 9.43, 9.28, 9.37, 58506018, 548068833],
    [20110902, 9.37, 9.35, 9.4, 9.2, 9.29, 32039819, 297248797],
    [20110905, 9.29, 9.2, 9.22, 9.11, 9.15, 30840689, 282591754],
    [20110906, 9.15, 9.09, 9.22, 9.03, 9.11, 42139539, 384694366],
    [20110907, 9.11, 9.13, 9.38, 9.08, 9.29, 40598521, 374413883],
    [20110908, 9.29, 9.3, 9.33, 9.2, 9.26, 28413650, 263397211],
    [20110909, 9.26, 9.3, 9.41, 9.22, 9.3, 38055811, 354331602],
    [20110913, 9.3, 9.18, 9.22, 9.12, 9.15, 27627217, 252939806],
    [20110914, 9.15, 9.2, 9.21, 8.94, 9.1, 50592099, 457967156],
    [20110915, 9.1, 9.1, 9.17, 8.94, 8.95, 56765027, 512651845],
    [20110916, 8.95, 9.02, 9.07, 8.95, 8.98, 42224050, 380213995],
    [20110919, 8.98, 8.91, 8.92, 8.79, 8.81, 41510239, 366080582],
    [20110920, 8.81, 8.8, 8.92, 8.73, 8.86, 34551618, 305251347],
    [20110921, 8.86, 8.86, 9.22, 8.76, 9.09, 70353056, 635069866],
    [20110922, 9.09, 9.01, 9.02, 8.8, 8.82, 53791988, 479557639],
    [20110923, 8.82, 8.71, 8.81, 8.61, 8.73, 54164832, 470756862],
    [20110926, 8.73, 8.65, 8.72, 8.4, 8.44, 81748380, 697436150],
    [20110927, 8.44, 8.52, 8.58, 8.48, 8.52, 40252611, 343008396],
    [20110928, 8.52, 8.59, 8.6, 8.4, 8.43, 42407399, 360008943],
    [20110929, 8.43, 8.39, 8.52, 8.33, 8.45, 43757787, 369392508],
    [20110930, 8.45, 8.48, 8.64, 8.44, 8.54, 60468787, 515663929],
    [20111010, 8.54, 8.52, 8.56, 8.41, 8.42, 32428434, 274365576],
    [20111011, 8.42, 8.78, 8.78, 8.48, 8.57, 59130344, 511050472],
    [20111012, 8.57, 8.54, 8.92, 8.49, 8.85, 89412222, 787072851],
    [20111013, 8.85, 8.82, 8.94, 8.76, 8.87, 51298778, 453963294],
    [20111014, 8.87, 8.84, 8.88, 8.73, 8.83, 40504198, 356399899],
    [20111017, 8.83, 8.84, 9.05, 8.82, 8.92, 46009758, 410848342],
    [20111018, 8.92, 8.85, 8.9, 8.75, 8.78, 41115344, 362177732],
    [20111019, 8.78, 8.78, 8.92, 8.75, 8.84, 36188377, 319545731],
    [20111020, 8.84, 8.77, 8.86, 8.64, 8.73, 50658455, 443175230],
    [20111021, 8.73, 8.75, 8.97, 8.7, 8.89, 59306969, 526976700],
    [20111024, 8.89, 8.91, 9.21, 8.87, 9.16, 94932084, 864185495],
    [20111025, 9.16, 9.18, 9.25, 9.08, 9.16, 66314936, 608223062],
    [20111026, 9.16, 9.13, 9.3, 9.05, 9.18, 68454846, 631301579],
    [20111027, 9.18, 9.26, 9.35, 9.21, 9.26, 45585827, 422360453],
    [20111028, 9.26, 9.4, 9.55, 9.26, 9.38, 82502754, 775731742],
    [20111031, 9.38, 9.35, 9.35, 9.16, 9.21, 50778832, 468747732],
    [20111101, 9.21, 9.15, 9.34, 9.11, 9.18, 57198902, 527513052],
    [20111102, 9.18, 9.08, 9.37, 9.04, 9.36, 59397848, 546059796],
    [20111103, 9.36, 9.38, 9.39, 9.22, 9.24, 84349601, 785658964],
    [20111104, 9.24, 9.35, 9.36, 9.23, 9.31, 42565042, 395922342],
    [20111107, 9.31, 9.25, 9.28, 9.16, 9.18, 32870037, 302777625],
    [20111108, 9.18, 9.24, 9.3, 9.14, 9.21, 31693301, 291603574],
    [20111109, 9.21, 9.24, 9.29, 9.18, 9.27, 27951632, 257975143],
    [20111110, 9.27, 9.2, 9.25, 9.04, 9.05, 46636157, 426657140],
    [20111111, 9.05, 9.06, 9.17, 9.05, 9.08, 25261827, 230005502],
    [20111114, 9.08, 9.18, 9.27, 9.13, 9.21, 42296963, 389371091],
    [20111115, 9.21, 9.2, 9.22, 9.13, 9.18, 30013432, 275179280],
    [20111116, 9.18, 9.18, 9.18, 8.87, 8.92, 64028631, 576115159],
    [20111117, 8.92, 8.94, 8.97, 8.84, 8.86, 32007465, 284590451],
    [20111118, 8.86, 8.8, 8.89, 8.76, 8.8, 36819930, 324198795],
    [20111121, 8.8, 8.84, 8.85, 8.67, 8.74, 32355327, 281903843],
    [20111122, 8.74, 8.7, 8.81, 8.68, 8.75, 30669913, 268099631],
    [20111123, 8.75, 8.76, 8.77, 8.62, 8.69, 26370231, 228822392],
    [20111124, 8.69, 8.62, 8.76, 8.6, 8.7, 24460075, 212634673],
    [20111125, 8.7, 8.7, 8.72, 8.6, 8.62, 21366538, 184856605],
    [20111128, 8.62, 8.63, 8.68, 8.57, 8.6, 23967739, 206431563],
    [20111129, 8.6, 8.66, 8.74, 8.62, 8.73, 25960610, 225388356],
    [20111130, 8.73, 8.69, 8.73, 8.47, 8.5, 44971839, 384658393],
    [20111201, 8.5, 8.74, 8.95, 8.73, 8.81, 89049077, 787219129],
    [20111202, 8.81, 8.78, 8.85, 8.71, 8.8, 38638133, 339557364],
    [20111205, 8.8, 8.84, 8.91, 8.63, 8.8, 40188321, 354439402],
    [20111206, 8.8, 8.76, 8.84, 8.7, 8.73, 26440305, 232129306],
    [20111207, 8.73, 8.74, 8.83, 8.7, 8.78, 23350899, 204935333],
    [20111208, 8.78, 8.78, 8.83, 8.68, 8.78, 21909676, 191759965],
    [20111209, 8.78, 8.73, 8.78, 8.64, 8.7, 29514000, 257109793],
    [20111212, 8.7, 8.68, 8.74, 8.64, 8.66, 23035328, 200109781],
    [20111213, 8.66, 8.64, 8.72, 8.56, 8.58, 47600711, 412160766],
    [20111214, 8.58, 8.57, 8.65, 8.54, 8.6, 27334982, 235202167],
    [20111215, 8.6, 8.56, 8.62, 8.48, 8.49, 41518789, 354799723],
    [20111216, 8.49, 8.51, 8.65, 8.49, 8.62, 37730295, 322463285],
    [20111219, 8.62, 8.57, 8.64, 8.37, 8.61, 45264959, 384672669],
    [20111220, 8.61, 8.58, 8.75, 8.56, 8.59, 38376971, 331731071],
    [20111221, 8.59, 8.66, 8.72, 8.5, 8.53, 41637650, 359681306],
    [20111222, 8.53, 8.49, 8.59, 8.45, 8.53, 42682705, 363453847],
    [20111223, 8.53, 8.54, 8.61, 8.49, 8.54, 23263186, 198890329],
    [20111226, 8.54, 8.52, 8.56, 8.42, 8.47, 31788769, 269877056],
    [20111227, 8.47, 8.47, 8.53, 8.4, 8.44, 31075676, 262876940],
    [20111228, 8.44, 8.43, 8.46, 8.25, 8.38, 42011046, 351109636],
    [20111229, 8.38, 8.35, 8.38, 8.29, 8.35, 40055045, 333839370],
    [20111230, 8.35, 8.39, 8.51, 8.38, 8.49, 52982530, 448339738],
    [20120104, 8.49, 8.54, 8.56, 8.39, 8.41, 34201379, 290229551],
    [20120105, 8.41, 8.47, 8.82, 8.47, 8.65, 132116203, 1144753023],
    [20120106, 8.65, 8.63, 8.78, 8.62, 8.71, 61778687, 537043761],
    [20120109, 8.71, 8.72, 8.99, 8.68, 8.95, 80136249, 711429611],
    [20120110, 8.95, 8.95, 9.1, 8.88, 9.07, 72004632, 647206633],
    [20120111, 9.07, 9.05, 9.1, 8.98, 9, 49261157, 444366552],
    [20120112, 9, 9, 9.21, 8.99, 9.09, 60486981, 551261471],
    [20120113, 9.09, 9.11, 9.18, 8.97, 9.04, 56725332, 514638094],
    [20120116, 9.04, 9, 9.12, 8.96, 8.97, 33100160, 299225053],
    [20120117, 8.97, 9, 9.26, 8.79, 9.2, 97357263, 876457391],
    [20120118, 9.2, 9.16, 9.23, 9, 9.04, 58089289, 529288104],
    [20120119, 9.04, 9.05, 9.22, 9.02, 9.2, 68645571, 628781817],
    [20120120, 9.2, 9.25, 9.43, 9.17, 9.42, 95052703, 883450355],
    [20120130, 9.42, 9.4, 9.41, 9.2, 9.22, 71883155, 668276691],
    [20120131, 9.22, 9.24, 9.28, 9.16, 9.22, 35464104, 326763252],
    [20120201, 9.22, 9.2, 9.26, 9.05, 9.08, 39647888, 362716575],
    [20120202, 9.08, 9.12, 9.42, 9.08, 9.4, 87973331, 816297537],
    [20120203, 9.4, 9.35, 9.5, 9.32, 9.44, 97135312, 914988444],
    [20120206, 9.44, 9.46, 9.51, 9.29, 9.39, 63691281, 599080983],
    [20120207, 9.39, 9.32, 9.36, 9.18, 9.24, 51391402, 475945766],
    [20120208, 9.24, 9.23, 9.48, 9.23, 9.45, 64270717, 602796522],
    [20120209, 9.45, 9.45, 9.48, 9.36, 9.4, 50273854, 473358227],
    [20120210, 9.4, 9.36, 9.48, 9.32, 9.37, 51836488, 487049474],
    [20120213, 9.37, 9.25, 9.37, 9.18, 9.27, 49204966, 456411669],
    [20120214, 9.27, 9.24, 9.28, 9.13, 9.19, 53024869, 487049233],
    [20120215, 9.19, 9.16, 9.29, 9.14, 9.23, 55064760, 507511353],
    [20120216, 9.23, 9.25, 9.28, 9.14, 9.19, 47501799, 437494063],
    [20120217, 9.19, 9.25, 9.31, 9.2, 9.26, 41743292, 386595857],
    [20120220, 9.26, 9.41, 9.41, 9.25, 9.26, 57740009, 539245887],
    [20120221, 9.26, 9.27, 9.31, 9.2, 9.28, 42757386, 395923924],
    [20120222, 9.28, 9.28, 9.36, 9.2, 9.32, 81447790, 755732387],
    [20120223, 9.32, 9.32, 9.4, 9.28, 9.33, 87754888, 818404842],
    [20120224, 9.33, 9.35, 9.53, 9.31, 9.51, 128341832, 1207795585],
    [20120227, 9.51, 9.57, 9.62, 9.45, 9.48, 126664015, 1206459798],
    [20120228, 9.48, 9.48, 9.7, 9.46, 9.66, 136121116, 1308533877],
    [20120229, 9.66, 9.67, 9.67, 9.51, 9.54, 77757837, 745267161],
    [20120301, 9.54, 9.5, 9.59, 9.49, 9.55, 46237868, 441399342],
    [20120302, 9.55, 9.55, 9.7, 9.54, 9.69, 74013187, 711842953],
    [20120305, 9.69, 9.74, 9.75, 9.58, 9.58, 66098035, 638459411],
    [20120306, 9.58, 9.53, 9.61, 9.41, 9.44, 68450355, 650629551],
    [20120307, 9.44, 9.39, 9.44, 9.33, 9.34, 51077237, 479615280],
    [20120308, 9.34, 9.39, 9.5, 9.37, 9.46, 54828552, 517039328],
    [20120309, 9.46, 9.47, 9.51, 9.42, 9.47, 47510501, 449318745],
    [20120312, 9.47, 9.44, 9.45, 9.33, 9.38, 52784386, 494779980],
    [20120313, 9.38, 9.39, 9.53, 9.35, 9.47, 61430150, 582028877],
    [20120314, 9.47, 9.53, 9.61, 9.32, 9.36, 99280321, 940852511],
    [20120315, 9.36, 9.36, 9.45, 9.16, 9.19, 70673894, 661561276],
    [20120316, 9.19, 9.25, 9.34, 9.2, 9.25, 72584563, 672304027],
    [20120319, 9.25, 9.26, 9.32, 9.24, 9.28, 50228036, 466395766],
    [20120320, 9.28, 9.25, 9.26, 9.12, 9.12, 62725576, 575220524],
    [20120321, 9.12, 9.18, 9.19, 9.02, 9.08, 51867060, 471579975],
    [20120322, 9.08, 9.09, 9.21, 9.03, 9.12, 38651197, 352251184],
    [20120323, 9.12, 9.1, 9.12, 9.02, 9.06, 35268448, 319927048],
    [20120326, 9.06, 9.05, 9.17, 9.05, 9.13, 33692849, 306941853],
    [20120327, 9.13, 9.15, 9.17, 9.08, 9.12, 27294640, 249025233],
    [20120328, 9.12, 9.12, 9.14, 8.93, 8.97, 43565307, 394701420],
    [20120329, 8.97, 8.94, 9, 8.85, 8.87, 48391415, 432068893],
    [20120330, 8.87, 8.92, 8.97, 8.88, 8.93, 50587012, 451335933],
    [20120405, 8.93, 8.9, 8.95, 8.81, 8.93, 76352001, 677374501],
    [20120406, 8.93, 8.93, 8.96, 8.84, 8.94, 56682481, 504458934],
    [20120409, 8.94, 8.89, 8.94, 8.83, 8.84, 34889828, 309720486],
    [20120410, 8.84, 8.86, 8.93, 8.78, 8.92, 45147000, 399088179],
    [20120411, 8.92, 8.87, 8.95, 8.85, 8.89, 39397074, 350489715],
    [20120412, 8.89, 8.89, 9.14, 8.87, 9.12, 64571634, 581979210],
    [20120413, 9.12, 9.11, 9.15, 9.02, 9.14, 61175666, 556243010],
    [20120416, 9.14, 9.08, 9.12, 9.04, 9.06, 38614798, 350462999],
    [20120417, 9.06, 9.06, 9.09, 8.93, 8.93, 49466011, 444391607],
    [20120418, 8.93, 8.93, 9.14, 8.92, 9.12, 67117990, 607091633],
    [20120419, 9.12, 9.1, 9.16, 9.06, 9.12, 48488000, 441712581],
    [20120420, 9.12, 9.1, 9.32, 9.09, 9.31, 77240835, 714085575],
    [20120423, 9.31, 9.27, 9.33, 9.21, 9.24, 41839068, 387763897],
    [20120424, 9.24, 9.23, 9.55, 9.22, 9.38, 113165453, 1065629977],
    [20120425, 9.38, 9.34, 9.44, 9.33, 9.35, 66489024, 623235371],
    [20120426, 9.35, 9.42, 9.46, 9.3, 9.37, 53826936, 503917233],
    [20120427, 9.37, 9.39, 9.45, 9.35, 9.41, 47114993, 443152186],
    [20120502, 9.41, 9.48, 9.59, 9.41, 9.56, 107696972, 1023491921],
    [20120503, 9.56, 9.51, 9.55, 9.42, 9.46, 60560075, 574341330],
    [20120504, 9.46, 9.47, 9.5, 9.39, 9.49, 71659892, 677231238],
    [20120507, 9.49, 9.43, 9.48, 9.34, 9.42, 82225733, 773477051],
    [20120508, 9.42, 9.41, 9.42, 9.28, 9.36, 86721348, 810233956],
    [20120509, 9.36, 9.3, 9.31, 9.18, 9.2, 65066893, 600930021],
    [20120510, 9.2, 9.21, 9.24, 9.11, 9.16, 67576254, 619397962],
    [20120511, 9.16, 9.16, 9.23, 9.12, 9.16, 35532729, 325856898],
    [20120514, 9.16, 9.21, 9.23, 9.06, 9.08, 70896633, 648414480],
    [20120515, 9.08, 9, 9.05, 8.98, 9.04, 60429994, 544604567],
    [20120516, 9.04, 9.03, 9.03, 8.89, 8.91, 75535741, 676147543],
    [20120517, 8.91, 8.93, 9.02, 8.9, 8.97, 43092663, 386025718],
    [20120518, 8.97, 8.92, 8.92, 8.82, 8.86, 61950167, 549225590],
    [20120521, 8.86, 8.86, 8.91, 8.83, 8.87, 46679612, 413635877],
    [20120522, 8.87, 8.9, 8.97, 8.88, 8.96, 67549651, 602839656],
    [20120523, 8.96, 8.95, 8.96, 8.85, 8.89, 61979794, 552097474],
    [20120524, 8.89, 8.88, 8.94, 8.81, 8.85, 49757216, 441704165],
    [20120525, 8.85, 8.85, 8.86, 8.77, 8.79, 45887776, 404197693],
    [20120528, 8.79, 8.8, 8.88, 8.77, 8.87, 52347656, 461949299],
    [20120529, 8.87, 8.86, 8.98, 8.82, 8.95, 93478648, 831085291],
    [20120530, 8.95, 8.92, 8.93, 8.79, 8.82, 88036486, 779244023],
    [20120531, 8.82, 8.79, 8.8, 8.75, 8.77, 67011196, 587833136],
    [20120601, 8.77, 8.78, 8.84, 8.75, 8.78, 42401677, 372673966],
    [20120604, 8.78, 8.71, 8.71, 8.58, 8.59, 69367973, 599453523],
    [20120605, 8.59, 8.62, 8.64, 8.55, 8.56, 69666907, 598110567],
    [20120606, 8.56, 8.59, 8.68, 8.55, 8.62, 49918846, 429065873],
    [20120607, 8.62, 8.68, 8.7, 8.53, 8.56, 48026408, 413324686],
    [20120608, 8.56, 8.51, 8.53, 8.31, 8.34, 140389731, 1176530441],
    [20120611, 8.34, 8.36, 8.38, 8.31, 8.34, 71644862, 597652524],
    [20120612, 8.34, 8.31, 8.35, 8.19, 8.29, 82431224, 680814847],
    [20120613, 8.29, 8.29, 8.29, 8.29, 8.29, 0, 0],
    [20120614, 8.29, 8.3, 8.34, 8.25, 8.27, 80017463, 664166685],
    [20120615, 8.27, 8.31, 8.53, 8.29, 8.47, 134216053, 1129580248],
    [20120618, 8.47, 8.47, 8.48, 8.42, 8.46, 50212960, 424346827],
    [20120619, 8.46, 8.47, 8.54, 8.43, 8.49, 47008304, 398791959],
    [20120620, 8.49, 8.54, 8.61, 8.48, 8.5, 50000107, 427039914],
    [20120621, 8.5, 8.51, 8.51, 8.4, 8.44, 39423884, 332932086],
    [20120625, 8.44, 8.42, 8.48, 8.34, 8.35, 52706596, 443526592],
    [20120626, 8.05, 8.07, 8.12, 8.03, 8.06, 39982538, 323089664],
    [20120627, 8.06, 8.06, 8.09, 8.03, 8.05, 26966055, 217422022],
    [20120628, 8.05, 8.05, 8.07, 8.01, 8.01, 28876449, 232014025],
    [20120629, 8.01, 8.04, 8.16, 8.02, 8.13, 50974236, 412653792],
    [20120702, 8.13, 8.15, 8.15, 8.05, 8.09, 43691987, 353033253],
    [20120703, 8.09, 8.09, 8.15, 8.07, 8.09, 40080965, 324895958],
    [20120704, 8.09, 8.1, 8.18, 8.08, 8.12, 39552477, 321375929],
    [20120705, 8.12, 8.11, 8.12, 8.05, 8.07, 33635896, 271555077],
    [20120706, 8.07, 7.92, 7.97, 7.88, 7.97, 115797069, 917011451],
    [20120709, 7.97, 7.93, 7.94, 7.65, 7.67, 106535413, 829804094],
    [20120710, 7.67, 7.67, 7.76, 7.66, 7.7, 45089773, 347540683],
    [20120711, 7.7, 7.69, 7.74, 7.67, 7.71, 32425638, 249889719],
    [20120712, 7.71, 7.71, 7.72, 7.58, 7.67, 100909326, 770420629],
    [20120713, 7.67, 7.66, 7.79, 7.64, 7.73, 45202381, 349346441],
    [20120716, 7.73, 7.75, 7.75, 7.62, 7.63, 46584899, 358037212],
    [20120717, 7.63, 7.65, 7.73, 7.62, 7.69, 30224255, 232272374],
    [20120718, 7.69, 7.69, 7.69, 7.6, 7.67, 47630983, 363638278],
    [20120719, 7.67, 7.65, 7.73, 7.61, 7.69, 77344589, 594527735],
    [20120720, 7.69, 7.67, 7.68, 7.6, 7.61, 55545514, 423521040],
    [20120723, 7.61, 7.57, 7.57, 7.42, 7.45, 64501900, 480841537],
    [20120724, 7.45, 7.43, 7.5, 7.41, 7.46, 48389405, 360293105],
    [20120725, 7.46, 7.43, 7.5, 7.39, 7.41, 47580447, 353247490],
    [20120726, 7.41, 7.4, 7.45, 7.37, 7.4, 30350495, 224778997],
    [20120727, 7.4, 7.42, 7.56, 7.4, 7.49, 58500797, 438293389],
    [20120730, 7.49, 7.52, 7.65, 7.49, 7.56, 62142486, 470732267],
    [20120731, 7.56, 7.57, 7.69, 7.56, 7.66, 70118950, 535947136],
    [20120801, 7.66, 7.67, 7.71, 7.59, 7.65, 62270863, 476495464],
    [20120802, 7.65, 7.68, 7.77, 7.65, 7.75, 75444190, 581966475],
    [20120803, 7.75, 7.74, 7.75, 7.68, 7.74, 44045380, 339338689],
    [20120806, 7.74, 7.73, 7.74, 7.69, 7.72, 46411105, 358235336],
    [20120807, 7.72, 7.72, 7.73, 7.65, 7.69, 34912528, 268267939],
    [20120808, 7.69, 7.7, 7.77, 7.69, 7.73, 53821168, 416624081],
    [20120809, 7.73, 7.75, 7.76, 7.69, 7.75, 32490296, 251340987],
    [20120810, 7.75, 7.79, 7.85, 7.78, 7.8, 46782980, 365500895],
    [20120813, 7.8, 7.8, 7.83, 7.74, 7.75, 47282079, 368478427],
    [20120814, 7.75, 7.76, 7.8, 7.73, 7.8, 39743689, 308683311],
    [20120815, 7.8, 7.8, 7.8, 7.55, 7.58, 89555247, 683068987],
    [20120816, 7.58, 7.59, 7.59, 7.5, 7.53, 40630297, 306256972],
    [20120817, 7.53, 7.52, 7.58, 7.51, 7.55, 33322665, 251555254],
    [20120820, 7.55, 7.52, 7.56, 7.46, 7.52, 27038216, 202877230],
    [20120821, 7.52, 7.51, 7.56, 7.49, 7.51, 36268940, 272732527],
    [20120822, 7.51, 7.52, 7.53, 7.47, 7.52, 35326454, 264640473],
    [20120823, 7.52, 7.51, 7.55, 7.47, 7.52, 36366406, 273444020],
    [20120824, 7.52, 7.52, 7.53, 7.45, 7.49, 36963616, 277056694],
    [20120827, 7.49, 7.45, 7.49, 7.39, 7.4, 40334510, 300069736],
    [20120828, 7.4, 7.43, 7.62, 7.4, 7.6, 54763743, 411991622],
    [20120829, 7.6, 7.56, 7.57, 7.52, 7.55, 38419444, 289895904],
    [20120830, 7.55, 7.5, 7.62, 7.5, 7.61, 44804211, 339823939],
    [20120831, 7.61, 7.58, 7.68, 7.57, 7.61, 37255105, 284745594],
    [20120903, 7.61, 7.63, 7.63, 7.53, 7.58, 55393324, 419440943],
    [20120904, 7.58, 7.56, 7.59, 7.43, 7.46, 44361378, 332534233],
    [20120905, 7.46, 7.44, 7.45, 7.28, 7.32, 73135906, 536590326],
    [20120906, 7.32, 7.34, 7.39, 7.3, 7.38, 38370245, 281996026],
    [20120907, 7.38, 7.42, 7.78, 7.4, 7.6, 145971941, 1108956749],
    [20120910, 7.6, 7.59, 7.61, 7.53, 7.56, 63799021, 482615575],
    [20120911, 7.56, 7.54, 7.54, 7.43, 7.49, 50981388, 381041955],
    [20120912, 7.49, 7.53, 7.56, 7.42, 7.48, 41199392, 308089937],
    [20120913, 7.48, 7.47, 7.5, 7.44, 7.45, 28598526, 213621171],
    [20120914, 7.45, 7.5, 7.56, 7.44, 7.52, 60553998, 454887764],
    [20120917, 7.52, 7.52, 7.52, 7.4, 7.41, 39495794, 294478234],
    [20120918, 7.41, 7.39, 7.4, 7.34, 7.35, 29556474, 217783066],
    [20120919, 7.35, 7.35, 7.38, 7.33, 7.34, 35316266, 259404103],
    [20120920, 7.34, 7.32, 7.34, 7.22, 7.23, 48072062, 349808077],
    [20120921, 7.23, 7.22, 7.26, 7.18, 7.21, 37540673, 271098089],
    [20120924, 7.21, 7.18, 7.21, 7.11, 7.17, 44280628, 316830860],
    [20120925, 7.17, 7.16, 7.18, 7.13, 7.16, 23528437, 168346308],
    [20120926, 7.16, 7.15, 7.18, 7.1, 7.11, 28344266, 202126616],
    [20120927, 7.11, 7.11, 7.36, 7.1, 7.32, 74565209, 540842730],
    [20120928, 7.32, 7.28, 7.39, 7.24, 7.38, 62930106, 460162691],
    [20121008, 7.38, 7.38, 7.42, 7.28, 7.32, 32324563, 237702592],
    [20121009, 7.32, 7.35, 7.48, 7.34, 7.45, 48620078, 361695652],
    [20121010, 7.45, 7.43, 7.46, 7.4, 7.44, 27147361, 201761964],
    [20121011, 7.44, 7.41, 7.43, 7.37, 7.41, 29564294, 218797754],
    [20121012, 7.41, 7.43, 7.5, 7.41, 7.45, 37953795, 283061227],
    [20121015, 7.45, 7.46, 7.47, 7.37, 7.41, 22249339, 164793074],
    [20121016, 7.41, 7.41, 7.52, 7.39, 7.46, 43952520, 328313924],
    [20121017, 7.46, 7.48, 7.58, 7.44, 7.55, 52658490, 395714435],
    [20121018, 7.55, 7.55, 7.65, 7.54, 7.62, 51397333, 390882250],
    [20121019, 7.62, 7.62, 7.63, 7.55, 7.58, 40185550, 305185395],
    [20121022, 7.58, 7.54, 7.68, 7.53, 7.65, 36799861, 280112259],
    [20121023, 7.65, 7.66, 7.68, 7.55, 7.57, 32189190, 245356334],
    [20121024, 7.57, 7.55, 7.63, 7.54, 7.59, 28328508, 215116946],
    [20121025, 7.59, 7.58, 7.62, 7.5, 7.53, 29807495, 225449545],
    [20121026, 7.53, 7.54, 7.57, 7.42, 7.46, 49611207, 370899603],
    [20121029, 7.46, 7.44, 7.49, 7.42, 7.47, 28176827, 210091716],
    [20121030, 7.47, 7.47, 7.53, 7.4, 7.48, 37082866, 276344872],
    [20121031, 7.48, 7.49, 7.53, 7.43, 7.51, 36411101, 273109830],
    [20121101, 7.51, 7.52, 7.7, 7.51, 7.64, 57205114, 436219680],
    [20121102, 7.64, 7.65, 7.7, 7.61, 7.68, 47587494, 364830180],
    [20121105, 7.68, 7.7, 7.78, 7.66, 7.73, 56974001, 439602346],
    [20121106, 7.73, 7.74, 7.74, 7.59, 7.68, 42177128, 323024801],
    [20121107, 7.68, 7.67, 7.73, 7.64, 7.69, 26193792, 201366783],
    [20121108, 7.69, 7.63, 7.66, 7.53, 7.54, 38667163, 293900674],
    [20121109, 7.54, 7.53, 7.59, 7.5, 7.53, 26921255, 202868999],
    [20121112, 7.53, 7.54, 7.64, 7.53, 7.63, 43645487, 331521946],
    [20121113, 7.63, 7.62, 7.62, 7.48, 7.49, 37691617, 283805513],
    [20121114, 7.49, 7.49, 7.53, 7.47, 7.5, 21823216, 163644374],
    [20121115, 7.5, 7.49, 7.5, 7.41, 7.42, 29220009, 217739719],
    [20121116, 7.42, 7.41, 7.41, 7.34, 7.36, 33266319, 245149918],
    [20121119, 7.36, 7.36, 7.4, 7.33, 7.37, 24785310, 182453735],
    [20121120, 7.37, 7.4, 7.41, 7.33, 7.35, 20252986, 149215097],
    [20121121, 7.35, 7.35, 7.48, 7.34, 7.47, 28957627, 214374137],
    [20121122, 7.47, 7.45, 7.48, 7.4, 7.44, 22784842, 169442910],
    [20121123, 7.44, 7.46, 7.56, 7.43, 7.51, 35819826, 268999532],
    [20121126, 7.51, 7.5, 7.54, 7.43, 7.47, 28167480, 210337432],
    [20121127, 7.47, 7.44, 7.52, 7.42, 7.46, 40827533, 304729094],
    [20121128, 7.46, 7.44, 7.5, 7.42, 7.44, 41978767, 312815519],
    [20121129, 7.44, 7.46, 7.47, 7.4, 7.41, 39279397, 291914537],
    [20121130, 7.41, 7.41, 7.48, 7.37, 7.46, 38822287, 288486299],
    [20121203, 7.46, 7.46, 7.47, 7.34, 7.35, 53769233, 396827583],
    [20121204, 7.35, 7.33, 7.46, 7.33, 7.43, 34974819, 258840206],
    [20121205, 7.43, 7.43, 7.92, 7.41, 7.88, 227002022, 1764021567],
    [20121206, 7.88, 7.87, 7.97, 7.83, 7.89, 115134979, 910874057],
    [20121207, 7.89, 7.93, 8.28, 7.92, 8.26, 229249195, 1863056888],
    [20121210, 8.26, 8.35, 8.42, 8.26, 8.33, 215254803, 1796312749],
    [20121211, 8.33, 8.32, 8.37, 8.25, 8.28, 114930761, 955761506],
    [20121212, 8.28, 8.29, 8.49, 8.29, 8.4, 174126970, 1463952981],
    [20121213, 8.4, 8.35, 8.45, 8.28, 8.29, 124094525, 1038553776],
    [20121214, 8.29, 8.32, 8.99, 8.32, 8.9, 344394455, 3002867566],
    [20121217, 8.9, 9, 9.11, 8.94, 9.07, 254783070, 2298528870],
    [20121218, 9.07, 9.01, 9.29, 8.97, 9.14, 234880214, 2144833795],
    [20121219, 9.14, 9.11, 9.16, 8.98, 9.05, 176670647, 1601205282],
    [20121220, 9.05, 8.99, 9.07, 8.88, 9.06, 149750877, 1346132252],
    [20121221, 9.06, 9.06, 9.11, 8.88, 8.97, 130820092, 1174200111],
    [20121224, 8.97, 8.94, 9.26, 8.94, 9.09, 134642726, 1224943518],
    [20121225, 9.09, 9.07, 9.56, 9.04, 9.45, 234226689, 2200438398],
    [20121226, 9.45, 9.46, 9.49, 9.37, 9.46, 96013021, 904988194],
    [20121227, 9.46, 9.46, 9.64, 9.32, 9.39, 127847946, 1211244239],
    [20121228, 9.39, 9.37, 9.64, 9.37, 9.59, 119599842, 1140200526],
    [20121231, 9.59, 9.64, 9.96, 9.63, 9.92, 198451648, 1956467612],
    [20130104, 9.92, 10.1, 10.26, 9.93, 10.02, 261436810, 2633796691],
    [20130107, 10.02, 10.05, 10.34, 10.01, 10.32, 248200915, 2534161998],
    [20130108, 10.32, 10.34, 10.35, 10.06, 10.12, 154851189, 1573240155],
    [20130109, 10.12, 10.09, 10.18, 9.98, 10.14, 175906181, 1774560423],
    [20130110, 10.14, 10.11, 10.21, 9.99, 10.04, 121226794, 1224888956],
    [20130111, 10.04, 10.07, 10.12, 9.77, 9.82, 171547464, 1709899032],
    [20130114, 9.82, 9.75, 10.36, 9.75, 10.35, 228634872, 2326609986],
    [20130115, 10.35, 10.35, 10.41, 10.22, 10.33, 134039003, 1383536241],
    [20130116, 10.33, 10.28, 10.32, 9.98, 10.12, 156691872, 1588121377],
    [20130117, 10.12, 10.05, 10.17, 9.88, 10.03, 116672023, 1163327254],
    [20130118, 10.03, 10.08, 10.25, 9.97, 10.16, 129872645, 1315677034],
    [20130121, 10.16, 10.2, 10.44, 10.05, 10.4, 178154882, 1826584603],
    [20130122, 10.4, 10.38, 10.76, 10.25, 10.48, 242222065, 2546398122],
    [20130123, 10.48, 10.44, 10.62, 10.37, 10.6, 155968498, 1637582752],
    [20130124, 10.6, 10.6, 11.04, 10.53, 10.61, 320210498, 3446063883],
    [20130125, 10.61, 10.6, 10.68, 10.53, 10.66, 89716806, 951423104],
    [20130128, 10.66, 10.66, 11.21, 10.65, 11.18, 263089195, 2903989341],
    [20130129, 11.18, 11.21, 11.47, 11.11, 11.3, 191067344, 2155684299],
    [20130130, 11.3, 11.29, 11.36, 11.09, 11.24, 172171454, 1933404997],
    [20130131, 11.24, 11.24, 11.5, 11.12, 11.48, 181147190, 2051351346],
    [20130201, 11.48, 11.41, 11.97, 11.31, 11.95, 223157195, 2595572299],
    [20130204, 11.95, 11.98, 12.27, 11.83, 12.07, 271540507, 3269293147],
    [20130205, 12.07, 11.91, 12, 11.65, 11.87, 176944688, 2098278652],
    [20130206, 11.87, 11.85, 12.05, 11.72, 12, 133748186, 1595335908],
    [20130207, 12, 12, 12.02, 11.17, 11.43, 315193605, 3634915098],
    [20130208, 11.43, 11.4, 11.45, 11.06, 11.34, 195904902, 2214211012],
    [20130218, 11.34, 11.42, 11.5, 11.19, 11.26, 119051849, 1348960810],
    [20130219, 11.26, 11.23, 11.31, 11.07, 11.1, 114565262, 1279590709],
    [20130220, 11.1, 11.1, 11.12, 10.58, 10.81, 264523040, 2849978249],
    [20130221, 10.81, 10.65, 10.68, 10, 10.22, 290791316, 2996527715],
    [20130222, 10.22, 10.19, 10.34, 10.08, 10.14, 143226433, 1463429410],
    [20130225, 10.14, 10.21, 10.4, 10.2, 10.32, 116274545, 1198145581],
    [20130226, 10.32, 10.2, 10.76, 10.15, 10.33, 238592674, 2515148260],
    [20130227, 10.33, 10.36, 10.7, 10.31, 10.39, 158815735, 1662077351],
    [20130228, 10.39, 10.55, 11.07, 10.39, 11.06, 224658466, 2416913062],
    [20130301, 11.06, 11.07, 11.31, 10.8, 11.17, 223208905, 2475460511],
    [20130304, 11.17, 10.86, 10.9, 10.27, 10.39, 261002023, 2758781288],
    [20130305, 10.39, 10.36, 11.22, 10.36, 11.07, 233607734, 2525017018],
    [20130306, 11.07, 11.16, 11.31, 10.96, 11.11, 205631621, 2289024741],
    [20130307, 11.11, 11.02, 11.1, 10.51, 10.76, 191555154, 2072717387],
    [20130308, 10.76, 10.81, 10.88, 10.6, 10.71, 103046487, 1106726782],
    [20130311, 10.71, 10.67, 10.67, 10.41, 10.47, 94081221, 990803399],
    [20130312, 10.47, 10.46, 10.65, 10.18, 10.29, 132298619, 1371021517],
    [20130313, 10.29, 10.29, 10.42, 10.11, 10.25, 105764431, 1083876595],
    [20130314, 10.25, 10.4, 10.56, 10.27, 10.45, 163419368, 1707645843],
    [20130315, 10.45, 10.47, 10.93, 10.38, 10.51, 214299272, 2283442403],
    [20130318, 10.51, 10.44, 10.64, 10.39, 10.48, 142604467, 1499673028],
    [20130319, 10.48, 10.47, 10.66, 10.43, 10.65, 114470221, 1207222485],
    [20130320, 10.65, 10.68, 11.2, 10.65, 11.19, 253698290, 2793678441],
    [20130321, 11.19, 11.2, 11.28, 10.94, 11.1, 193267919, 2143848514],
    [20130322, 11.1, 11.01, 11.11, 10.95, 11.06, 122824527, 1356165867],
    [20130325, 11.06, 11.13, 11.24, 11, 11.04, 89020579, 986945885],
    [20130326, 11.04, 10.98, 10.99, 10.65, 10.7, 126327261, 1358261944],
    [20130327, 10.7, 10.71, 10.95, 10.63, 10.76, 113814685, 1225592652],
    [20130328, 10.76, 10.2, 10.25, 9.68, 10.02, 298069476, 2992135427],
    [20130329, 10.02, 10.03, 10.21, 9.91, 10.13, 131028762, 1315731616],
    [20130401, 10.13, 10.06, 10.2, 10.03, 10.05, 76052116, 767292300],
    [20130402, 10.05, 10.07, 10.17, 9.94, 10.03, 83681538, 840890523],
    [20130403, 10.03, 10.05, 10.15, 9.95, 10.06, 88765772, 892637729],
    [20130408, 10.06, 9.87, 9.99, 9.7, 9.92, 89499064, 883268138],
    [20130409, 9.92, 9.96, 10.12, 9.96, 10.04, 65806596, 660726025],
    [20130410, 10.04, 10.03, 10.04, 9.92, 10, 54586848, 544630505],
    [20130411, 10, 10.08, 10.12, 10, 10.02, 43303750, 435013681],
    [20130412, 10.02, 10.03, 10.06, 9.9, 9.94, 41832297, 417375283],
    [20130415, 9.94, 9.94, 9.99, 9.79, 9.83, 75763623, 747795127],
    [20130416, 9.83, 9.75, 9.83, 9.6, 9.74, 126274720, 1224441887],
    [20130417, 9.74, 9.74, 9.74, 9.52, 9.59, 86278542, 829038302],
    [20130418, 9.59, 9.46, 9.66, 9.42, 9.63, 103421937, 985199538],
    [20130419, 9.63, 9.65, 10.19, 9.62, 10.14, 178675031, 1778831224],
    [20130422, 10.14, 10.11, 10.22, 10.1, 10.22, 123343744, 1254891723],
    [20130423, 10.22, 10.28, 10.29, 9.8, 9.84, 108826815, 1083711298],
    [20130424, 9.84, 9.86, 10.15, 9.77, 10.03, 105005043, 1045917590],
    [20130425, 10.03, 10, 10.07, 9.82, 9.91, 74320334, 737540033],
    [20130426, 9.91, 9.96, 10.01, 9.85, 9.88, 52806428, 524919890],
    [20130502, 9.88, 9.77, 9.86, 9.66, 9.82, 80667825, 786928394],
    [20130503, 9.82, 9.87, 10.17, 9.83, 10.01, 109373480, 1097528959],
    [20130506, 10.01, 10.03, 10.21, 9.97, 10.13, 87865272, 888293829],
    [20130507, 10.13, 10.09, 10.1, 9.98, 10.06, 60095952, 603143645],
    [20130508, 10.06, 10.12, 10.2, 10.01, 10.05, 72153519, 728615180],
    [20130509, 10.05, 10.06, 10.08, 9.89, 9.97, 64667334, 644949072],
    [20130510, 9.97, 9.93, 10.06, 9.89, 10.03, 63127003, 630968308],
    [20130513, 10.03, 10.02, 10.11, 9.93, 10.02, 66994306, 670319776],
    [20130514, 10.02, 10.03, 10.05, 9.93, 9.97, 67348057, 671548085],
    [20130515, 9.97, 9.98, 10.02, 9.93, 9.99, 47275904, 471747480],
    [20130516, 9.99, 9.99, 10.16, 9.84, 10.15, 111647303, 1120193847],
    [20130517, 10.15, 10.15, 10.28, 10.05, 10.24, 122955149, 1250713166],
    [20130520, 10.24, 10.26, 10.54, 10.2, 10.41, 156851179, 1632285383],
    [20130521, 10.41, 10.38, 10.42, 10.24, 10.34, 91775245, 946356975],
    [20130522, 10.34, 10.33, 10.38, 10.28, 10.36, 71207689, 734819190],
    [20130523, 10.36, 10.29, 10.33, 10.15, 10.15, 82484743, 845485658],
    [20130524, 10.15, 10.2, 10.28, 10.1, 10.2, 63230983, 644944802],
    [20130527, 10.2, 10.21, 10.33, 10.18, 10.29, 69546991, 714504542],
    [20130528, 10.29, 10.3, 10.56, 10.25, 10.55, 111377099, 1160468763],
    [20130529, 10.55, 10.58, 10.62, 10.51, 10.52, 91459014, 966132051],
    [20130530, 10.52, 10.48, 10.62, 10.47, 10.54, 89454796, 942531006],
    [20130531, 10.54, 10.56, 10.62, 10.46, 10.47, 101875600, 1074952868],
    [20130603, 9.92, 9.97, 10.01, 9.81, 9.84, 83186090, 823621313],
    [20130604, 9.84, 9.89, 9.89, 9.7, 9.74, 60164557, 587136100],
    [20130605, 9.74, 9.74, 9.77, 9.6, 9.65, 56405768, 545296050],
    [20130606, 9.65, 9.61, 9.67, 9.42, 9.45, 72417597, 688813179],
    [20130607, 9.45, 9.51, 9.57, 9.32, 9.35, 72344081, 682011573],
    [20130613, 9.35, 9.25, 9.25, 8.91, 9.02, 127820275, 1152185130],
    [20130614, 9.02, 9.07, 9.07, 8.98, 9.02, 77530686, 699500719],
    [20130617, 9.02, 9.05, 9.1, 8.96, 9.01, 52039165, 469144449],
    [20130618, 9.01, 9.05, 9.12, 9.01, 9.07, 40358845, 365844138],
    [20130619, 9.07, 9.05, 9.05, 8.82, 8.89, 53104791, 473179675],
    [20130620, 8.89, 8.86, 8.86, 8.4, 8.42, 137571510, 1178952736],
    [20130621, 8.42, 8.31, 8.47, 8.22, 8.28, 147442615, 1229287083],
    [20130624, 8.28, 8.29, 8.29, 7.5, 7.52, 249977361, 1942163889],
    [20130625, 7.52, 7.45, 7.84, 7.18, 7.8, 246601203, 1856925606],
    [20130626, 7.8, 7.9, 7.95, 7.63, 7.77, 130788936, 1016856736],
    [20130627, 7.77, 7.85, 7.92, 7.7, 7.88, 125823284, 982597070],
    [20130628, 7.88, 7.82, 8.3, 7.76, 8.28, 157753950, 1276035956],
    [20130701, 8.28, 8.22, 8.27, 8.07, 8.17, 86027064, 702497388],
    [20130702, 8.17, 8.18, 8.22, 7.95, 8.15, 84019573, 677872934],
    [20130703, 8.15, 8.1, 8.11, 7.97, 8.04, 69690313, 560255121],
    [20130704, 8.04, 8.06, 8.28, 8.02, 8.12, 85794489, 697456116],
    [20130705, 8.12, 8.11, 8.22, 8.08, 8.11, 58764344, 477728564],
    [20130708, 8.11, 8, 8.05, 7.9, 7.91, 63977579, 508688886],
    [20130709, 7.91, 7.92, 7.96, 7.88, 7.92, 40964528, 324418293],
    [20130710, 7.92, 7.95, 8.13, 7.9, 8.11, 60829122, 488041464],
    [20130711, 8.11, 8.17, 8.92, 8.17, 8.86, 274152438, 2369026958],
    [20130712, 8.86, 8.76, 8.85, 8.43, 8.49, 162211373, 1400965676],
    [20130715, 8.49, 8.55, 8.71, 8.41, 8.56, 103850924, 891216119],
    [20130716, 8.56, 8.52, 8.55, 8.41, 8.54, 78430472, 664317070],
    [20130717, 8.54, 8.52, 8.55, 8.38, 8.45, 79489709, 673336873],
    [20130718, 8.45, 8.41, 8.45, 8.16, 8.2, 99044377, 818192316],
    [20130719, 8.2, 8.22, 8.24, 8.02, 8.03, 76242268, 619426708],
    [20130722, 8.03, 7.9, 7.99, 7.82, 7.95, 95552055, 754153139],
    [20130723, 7.95, 7.99, 8.23, 7.94, 8.14, 115906521, 942643003],
    [20130724, 8.14, 8.04, 8.09, 7.9, 8, 87410550, 697536435],
    [20130725, 8, 8.02, 8.11, 7.96, 8.02, 62010839, 497968427],
    [20130726, 8.02, 7.98, 8.01, 7.94, 7.97, 42800503, 341110312],
    [20130729, 7.97, 7.9, 7.9, 7.71, 7.74, 84518514, 655293169],
    [20130730, 7.74, 7.78, 7.96, 7.74, 7.84, 68907635, 540970736],
    [20130731, 7.84, 7.91, 8.02, 7.82, 7.86, 50335414, 397874860],
    [20130801, 7.86, 7.92, 8.02, 7.87, 7.99, 58959381, 469433179],
    [20130802, 7.99, 8.06, 8.12, 7.97, 7.98, 57767151, 463891788],
    [20130805, 7.98, 7.98, 8.07, 7.95, 8.06, 53056118, 425459707],
    [20130806, 8.06, 8.03, 8.08, 7.98, 8.03, 82798496, 664260262],
    [20130807, 8.03, 8.03, 8.14, 8, 8.01, 68679917, 553785268],
    [20130808, 8.01, 8.01, 8.07, 7.95, 7.99, 54611350, 436833724],
    [20130809, 7.99, 8.05, 8.08, 7.96, 8.01, 55483572, 444645232],
    [20130812, 8.01, 8.04, 8.32, 8.01, 8.31, 142760853, 1171789122],
    [20130813, 8.31, 8.3, 8.43, 8.27, 8.42, 118672580, 991814171],
    [20130814, 8.42, 8.44, 8.53, 8.3, 8.31, 121903670, 1025898643],
    [20130815, 8.31, 8.31, 8.37, 8.2, 8.22, 67134769, 556547154],
    [20130816, 8.22, 8.17, 9.04, 8.15, 8.31, 264712593, 2254296108],
    [20130819, 8.31, 8.24, 8.5, 8.23, 8.45, 124704778, 1044624757],
    [20130820, 8.45, 8.42, 8.78, 8.39, 8.51, 153605678, 1314061899],
    [20130821, 8.51, 8.53, 8.58, 8.37, 8.45, 65732224, 554832999],
    [20130822, 8.45, 8.41, 8.62, 8.4, 8.44, 60326480, 513025402],
    [20130823, 8.44, 8.54, 8.63, 8.25, 8.42, 117530030, 995509250],
    [20130826, 8.42, 8.45, 8.78, 8.4, 8.74, 161720147, 1399048031],
    [20130827, 8.74, 8.75, 9.05, 8.7, 8.95, 224672933, 2001682217],
    [20130828, 8.95, 8.88, 9.15, 8.79, 9, 243574963, 2194823813],
    [20130829, 9, 9.11, 9.21, 8.86, 8.92, 146496955, 1320039144],
    [20130830, 8.92, 8.86, 9.05, 8.76, 8.99, 129143351, 1152526345],
    [20130902, 8.99, 9.11, 9.29, 8.95, 8.97, 141236900, 1281805081],
    [20130903, 8.97, 8.96, 9.12, 8.89, 9.09, 140383661, 1269355850],
    [20130904, 9.09, 9.04, 9.24, 9.03, 9.14, 142450054, 1305299487],
    [20130905, 9.14, 9.19, 9.19, 9.06, 9.13, 93544409, 852833065],
    [20130906, 9.13, 9.15, 9.87, 9.12, 9.57, 301015112, 2850092331],
    [20130909, 9.57, 10.28, 10.53, 10.18, 10.53, 580189224, 6069489608],
    [20130910, 10.53, 11, 11.49, 10.77, 11.4, 1198024109, 13328930206],
    [20130911, 11.4, 11.21, 11.47, 11.2, 11.27, 603551016, 6834516257],
    [20130912, 11.27, 11.3, 12.4, 11.16, 12.25, 1041527543, 12498180262],
    [20130913, 12.25, 12.08, 12.27, 11.73, 11.91, 661646551, 7947104255],
    [20130916, 11.91, 12, 12.02, 11.23, 11.49, 699493335, 8064946319],
    [20130917, 11.49, 11.41, 11.48, 10.77, 10.83, 511737943, 5694768142],
    [20130918, 10.83, 10.95, 11.19, 10.83, 11, 400172137, 4413153554],
    [20130923, 11, 11.05, 11.2, 10.8, 11.18, 453630138, 4987201249],
    [20130924, 11.18, 11.19, 11.2, 10.57, 10.81, 476900620, 5154101324],
    [20130925, 10.81, 10.74, 11.18, 10.69, 10.78, 384146137, 4206311478],
    [20130926, 10.78, 10.75, 10.76, 10.07, 10.17, 448493838, 4639913820],
    [20130927, 10.17, 10.11, 10.33, 10.05, 10.24, 243782409, 2485876805],
    [20130930, 10.24, 10.34, 10.37, 10.02, 10.09, 256510906, 2609512399],
    [20131008, 10.09, 10.03, 10.33, 9.88, 10.23, 258444174, 2618477427],
    [20131009, 10.23, 10.1, 10.46, 10.07, 10.27, 244015218, 2503190590],
    [20131010, 10.27, 10.3, 10.35, 9.93, 9.98, 249225016, 2508885945],
    [20131011, 9.98, 10.1, 10.65, 10, 10.55, 441961264, 4582589758],
    [20131014, 10.55, 10.45, 10.5, 10.25, 10.29, 274009307, 2834786588],
    [20131015, 10.29, 10.3, 10.35, 10.02, 10.11, 212323978, 2155489652],
    [20131016, 10.11, 10.09, 10.09, 9.82, 9.91, 217322904, 2160308473],
    [20131017, 9.91, 10.01, 10.07, 9.81, 9.82, 145253461, 1440499464],
    [20131018, 9.82, 9.82, 10.06, 9.8, 9.88, 129849775, 1290361115],
    [20131021, 9.88, 9.95, 10.16, 9.8, 10.12, 211850917, 2123854885],
    [20131022, 10.12, 10.11, 10.11, 9.86, 9.93, 156011435, 1554175494],
    [20131023, 9.93, 9.95, 10.35, 9.91, 10.02, 260513178, 2639944209],
    [20131024, 10.02, 9.96, 10.16, 9.82, 9.98, 170003394, 1700451825],
    [20131025, 9.98, 10.01, 10.26, 9.99, 10.07, 256524257, 2593128919],
    [20131028, 10.07, 10.08, 10.22, 9.92, 10.15, 164098118, 1650688533],
    [20131029, 10.15, 10.22, 10.69, 10.18, 10.48, 494214050, 5150564497],
    [20131030, 10.48, 10.48, 10.62, 10.31, 10.59, 301165849, 3162162382],
    [20131031, 10.59, 10.58, 10.6, 10.31, 10.33, 211637554, 2206625469],
    [20131101, 10.33, 10.32, 10.53, 10.23, 10.42, 164057262, 1704932182],
    [20131104, 10.42, 10.48, 10.54, 10.26, 10.3, 138786390, 1438550559],
    [20131105, 10.3, 10.22, 10.25, 10.04, 10.2, 172536527, 1747250983],
    [20131106, 10.2, 10.07, 10.2, 10, 10.03, 151026564, 1522867126],
    [20131107, 10.03, 10.08, 10.19, 9.97, 10.05, 114983822, 1158380382],
    [20131108, 10.05, 10.02, 10.1, 9.93, 9.98, 110388788, 1104891677],
    [20131111, 9.98, 9.99, 10.02, 9.9, 9.97, 79759246, 793983216],
    [20131112, 9.97, 10.01, 10.19, 10, 10.12, 119655182, 1209294436],
    [20131113, 10.12, 10.04, 10.05, 9.63, 9.64, 208714474, 2049839119],
    [20131114, 9.64, 9.6, 9.68, 9.39, 9.49, 169111025, 1601513585],
    [20131115, 9.49, 9.49, 9.85, 9.48, 9.68, 180564555, 1753424283],
    [20131118, 9.68, 9.75, 10.11, 9.66, 10.1, 231275931, 2289354073],
    [20131119, 10.1, 10.1, 10.1, 9.95, 9.97, 128516630, 1286050557],
    [20131120, 9.97, 10.01, 10.18, 9.97, 10.05, 125986570, 1265362952],
    [20131121, 10.05, 10, 10.08, 9.78, 10.07, 172340745, 1708643966],
    [20131122, 10.07, 10.05, 10.11, 9.98, 10.06, 131116961, 1317526601],
    [20131125, 10.06, 9.99, 10.11, 9.92, 9.93, 96767050, 967272350],
    [20131126, 9.93, 9.9, 10.03, 9.88, 9.9, 72857686, 724350734],
    [20131127, 9.9, 9.87, 10.08, 9.76, 9.93, 134357122, 1332415710],
    [20131128, 9.93, 9.95, 10.06, 9.9, 9.96, 121839005, 1217508434],
    [20131129, 9.96, 10.06, 10.12, 9.96, 9.99, 112491968, 1128740871],
    [20131202, 9.99, 10.1, 10.34, 9.99, 10.32, 408952609, 4162905229],
    [20131203, 10.32, 10.27, 10.34, 10.14, 10.26, 178953713, 1832350266],
    [20131204, 10.26, 10.24, 10.57, 10.2, 10.4, 283303320, 2951386526],
    [20131205, 10.4, 10.4, 10.44, 10.28, 10.35, 150565456, 1557557550],
    [20131206, 10.35, 10.34, 10.34, 10.13, 10.22, 157734044, 1611228726],
    [20131209, 10.22, 10.21, 10.25, 10.08, 10.11, 111336390, 1127426955],
    [20131210, 10.11, 10.12, 10.21, 10.08, 10.14, 89476538, 907205499],
    [20131211, 10.14, 10.11, 10.13, 9.91, 9.93, 127176728, 1268123946],
    [20131212, 9.93, 9.91, 9.96, 9.87, 9.88, 89839025, 889730892],
    [20131213, 9.88, 9.84, 9.85, 9.77, 9.83, 98124624, 963431279],
    [20131216, 9.83, 9.85, 9.97, 9.72, 9.74, 119802106, 1177159749],
    [20131217, 9.74, 9.76, 9.77, 9.66, 9.69, 78126226, 758108126],
    [20131218, 9.69, 9.71, 9.8, 9.68, 9.71, 55191766, 536799930],
    [20131219, 9.71, 9.75, 9.78, 9.6, 9.61, 71003510, 687152711],
    [20131220, 9.61, 9.63, 9.64, 9.34, 9.36, 107593841, 1018130466],
    [20131223, 9.36, 9.41, 9.48, 9.31, 9.34, 63014853, 590896792],
    [20131224, 9.34, 9.37, 9.41, 9.25, 9.34, 71802936, 671259994],
    [20131225, 9.34, 9.33, 9.35, 9.15, 9.27, 89003265, 821820569],
    [20131226, 9.27, 9.26, 9.27, 9.06, 9.09, 82518650, 753839548],
    [20131227, 9.09, 9.09, 9.32, 9.08, 9.24, 88052311, 811334784],
    [20131230, 9.24, 9.3, 9.32, 9.19, 9.2, 70408751, 650877060],
    [20131231, 9.2, 9.21, 9.53, 9.17, 9.43, 107237045, 1006340928],
    [20140102, 9.43, 9.44, 9.45, 9.29, 9.33, 69821037, 652410783],
    [20140103, 9.33, 9.28, 9.3, 9.08, 9.14, 88351969, 807094466],
    [20140106, 9.14, 9.31, 9.34, 9.13, 9.19, 117267700, 1079925474],
    [20140107, 9.19, 9.17, 9.21, 9.01, 9.14, 72150947, 657895513],
    [20140108, 9.14, 9.14, 9.32, 9.11, 9.2, 78603481, 724415950],
    [20140109, 9.2, 9.2, 9.44, 9.16, 9.29, 109976763, 1025797662],
    [20140110, 9.29, 9.28, 9.45, 9.24, 9.41, 93379978, 875061947],
    [20140113, 9.41, 9.44, 9.47, 9.33, 9.39, 65935363, 618500138],
    [20140114, 9.39, 9.4, 9.43, 9.25, 9.4, 79710266, 744481149],
    [20140115, 9.4, 9.39, 9.4, 9.16, 9.23, 77606643, 717370004],
    [20140116, 9.23, 9.22, 9.26, 9.17, 9.18, 67204743, 618488788],
    [20140117, 9.18, 9.17, 9.17, 9.07, 9.12, 66047496, 601804105],
    [20140120, 9.12, 9.1, 9.13, 9.04, 9.07, 42094792, 382309899],
    [20140121, 9.07, 9.1, 9.26, 9.09, 9.16, 47596032, 436604867],
    [20140122, 9.16, 9.18, 9.38, 9.17, 9.34, 91387277, 849733125],
    [20140123, 9.34, 9.31, 9.34, 9.21, 9.22, 63055407, 583623058],
    [20140124, 9.22, 9.17, 9.32, 9.14, 9.23, 70757205, 653717695],
    [20140127, 9.23, 9.19, 9.2, 9.1, 9.12, 69858649, 637844251],
    [20140128, 9.12, 9.12, 9.29, 9.12, 9.19, 57333618, 527187516],
    [20140129, 9.19, 9.24, 9.31, 9.2, 9.29, 71042825, 659122848],
    [20140130, 9.29, 9.27, 9.3, 9.15, 9.17, 52508927, 485399532],
    [20140207, 9.17, 9.13, 9.18, 9.07, 9.18, 51136921, 466080896],
    [20140210, 9.18, 9.18, 9.3, 9.16, 9.29, 91573113, 848138382],
    [20140211, 9.29, 9.31, 9.68, 9.22, 9.54, 212392409, 2017636446],
    [20140212, 9.54, 9.5, 9.64, 9.44, 9.5, 106449343, 1012082707],
    [20140213, 9.5, 9.48, 9.84, 9.41, 9.6, 197765140, 1901282553],
    [20140214, 9.6, 9.6, 9.63, 9.51, 9.59, 80503230, 770860231],
    [20140217, 9.59, 9.62, 9.66, 9.48, 9.52, 107916285, 1029473517],
    [20140218, 9.52, 9.51, 9.51, 9.23, 9.26, 131972251, 1231564459],
    [20140219, 9.26, 9.25, 9.57, 9.2, 9.49, 150729704, 1420983509],
    [20140220, 9.49, 9.53, 9.73, 9.36, 9.39, 144607391, 1379086315],
    [20140221, 9.39, 9.39, 9.43, 9.22, 9.29, 82312549, 765984708],
    [20140224, 9.29, 9.2, 9.21, 8.97, 9.01, 135269196, 1223507891],
    [20140225, 9.01, 9.01, 9.08, 8.81, 8.83, 112988180, 1012070329],
    [20140226, 8.83, 8.81, 8.89, 8.77, 8.85, 79811062, 704799663],
    [20140227, 8.85, 8.9, 9.03, 8.81, 8.94, 112556009, 1005356244],
    [20140228, 8.94, 8.9, 9.01, 8.8, 8.91, 75427866, 671034442],
    [20140303, 8.91, 8.91, 8.92, 8.81, 8.85, 81389991, 720619849],
    [20140304, 8.85, 8.84, 8.91, 8.68, 8.87, 113473857, 994582737],
    [20140305, 8.87, 8.86, 8.88, 8.68, 8.7, 66776262, 585846336],
    [20140306, 8.7, 8.7, 8.86, 8.62, 8.8, 105221671, 920528165],
    [20140307, 8.8, 8.8, 8.91, 8.71, 8.73, 85996638, 757643571],
    [20140310, 8.73, 8.67, 8.71, 8.42, 8.44, 100335990, 859115769],
    [20140311, 8.44, 8.43, 8.53, 8.39, 8.46, 71119520, 600753236],
    [20140312, 8.46, 8.47, 8.67, 8.39, 8.56, 110468613, 942803798],
    [20140313, 8.56, 8.76, 9.13, 8.68, 8.84, 198115864, 1758751742],
    [20140314, 8.84, 8.78, 9.03, 8.72, 8.99, 179769247, 1602451090],
    [20140317, 8.99, 8.99, 8.99, 8.99, 8.99, 0, 0],
    [20140318, 8.99, 9.22, 9.23, 8.87, 8.89, 167965350, 1523657836],
    [20140319, 8.89, 8.85, 9.07, 8.76, 9.05, 93838218, 832057181],
    [20140320, 9.05, 8.96, 9.2, 8.95, 8.99, 166058733, 1510412577],
    [20140321, 8.99, 8.98, 9.89, 8.97, 9.89, 577730146, 5543459714],
    [20140324, 9.89, 9.89, 10.01, 9.74, 9.8, 550938112, 5438997560],
    [20140325, 9.8, 9.76, 9.86, 9.68, 9.75, 225324449, 2201589731],
    [20140326, 9.75, 9.78, 9.83, 9.51, 9.58, 188654730, 1813592755],
    [20140327, 9.58, 9.53, 9.94, 9.48, 9.69, 310183453, 3020967368],
    [20140328, 9.69, 9.64, 9.92, 9.6, 9.67, 235609623, 2299182855],
    [20140331, 9.67, 9.7, 9.77, 9.57, 9.72, 117957984, 1139701358],
    [20140401, 9.72, 9.66, 9.84, 9.63, 9.73, 121142230, 1177869503],
    [20140402, 9.73, 9.75, 10.04, 9.71, 9.94, 221487036, 2188083753],
    [20140403, 9.94, 9.94, 10, 9.64, 9.67, 202589136, 1988726346],
    [20140404, 9.67, 9.62, 9.75, 9.57, 9.73, 103710191, 1003039509],
    [20140408, 9.73, 9.71, 10.31, 9.71, 10.14, 389948091, 3925146601],
    [20140409, 10.14, 10.12, 10.19, 10.03, 10.1, 166971745, 1686236313],
    [20140410, 10.1, 10.14, 10.41, 10.03, 10.23, 251774137, 2565192729],
    [20140411, 10.23, 10.18, 10.32, 10.14, 10.25, 187981794, 1923682586],
    [20140414, 10.25, 10.25, 10.29, 10.09, 10.12, 133566631, 1356868494],
    [20140415, 10.12, 10.07, 10.08, 9.82, 9.85, 176166147, 1746784882],
    [20140416, 9.85, 9.82, 9.97, 9.81, 9.9, 100765541, 997304842],
    [20140417, 9.9, 9.93, 9.97, 9.74, 9.76, 147878398, 1453030914],
    [20140418, 9.76, 9.73, 9.81, 9.63, 9.78, 115394462, 1120720917],
    [20140421, 9.78, 9.74, 9.96, 9.68, 9.71, 131392321, 1292829716],
    [20140422, 9.71, 9.68, 9.92, 9.66, 9.9, 141231411, 1385544270],
    [20140423, 9.9, 9.85, 10, 9.83, 9.88, 136419564, 1352733686],
    [20140424, 9.88, 9.9, 9.98, 9.85, 9.87, 82309479, 815388785],
    [20140425, 9.87, 9.92, 10.06, 9.82, 9.84, 180573527, 1794439412],
    [20140428, 9.84, 9.82, 9.87, 9.65, 9.67, 123425122, 1198581012],
    [20140429, 9.67, 9.67, 9.82, 9.65, 9.8, 88443328, 859931423],
    [20140430, 9.8, 9.98, 10.02, 9.76, 9.77, 142558919, 1407065796],
    [20140505, 9.77, 9.77, 9.79, 9.58, 9.74, 103509079, 1001815675],
    [20140506, 9.74, 9.7, 9.8, 9.67, 9.7, 58797626, 572224197],
    [20140507, 9.7, 9.69, 9.75, 9.64, 9.66, 55972788, 542274520],
    [20140508, 9.66, 9.66, 9.87, 9.64, 9.75, 95225892, 930740681],
    [20140509, 9.75, 9.75, 9.82, 9.69, 9.76, 74829332, 731563193],
    [20140512, 9.76, 9.85, 9.96, 9.79, 9.93, 129589586, 1282666102],
    [20140513, 9.93, 9.9, 9.94, 9.83, 9.9, 66182545, 653997051],
    [20140514, 9.9, 9.89, 9.92, 9.78, 9.81, 114355129, 1124734340],
    [20140515, 9.81, 9.79, 9.83, 9.71, 9.73, 70426925, 688077256],
    [20140516, 9.73, 9.7, 9.8, 9.7, 9.75, 57142230, 556664624],
    [20140519, 9.75, 9.72, 9.72, 9.47, 9.52, 137405978, 1314192261],
    [20140520, 9.52, 9.56, 9.6, 9.48, 9.55, 64057749, 610778785],
    [20140521, 9.55, 9.52, 9.61, 9.41, 9.6, 54298040, 517810696],
    [20140522, 9.6, 9.59, 9.73, 9.57, 9.6, 71688611, 692799602],
    [20140523, 9.6, 9.61, 9.7, 9.59, 9.7, 47057342, 454096750],
    [20140526, 9.7, 9.76, 9.78, 9.69, 9.74, 54108963, 526560774],
    [20140527, 9.74, 9.73, 9.74, 9.62, 9.66, 74436155, 720820152],
    [20140528, 9.66, 9.66, 9.72, 9.6, 9.68, 92478303, 892246146],
    [20140529, 9.68, 9.68, 9.72, 9.6, 9.62, 75258524, 726796770],
    [20140530, 9.62, 9.62, 9.63, 9.55, 9.57, 69096841, 662738428],
    [20140603, 9.57, 9.59, 9.64, 9.53, 9.54, 70641283, 677281784],
    [20140604, 9.54, 9.55, 9.56, 9.4, 9.45, 86246408, 816293703],
    [20140605, 9.45, 9.45, 9.63, 9.43, 9.62, 56500335, 538639270],
    [20140606, 9.62, 9.6, 9.62, 9.45, 9.51, 53426017, 509267444],
    [20140609, 9.51, 9.46, 9.67, 9.46, 9.54, 58231714, 557813036],
    [20140610, 9.54, 9.59, 9.65, 9.52, 9.63, 68256823, 655798665],
    [20140611, 9.63, 9.59, 9.63, 9.55, 9.59, 46334806, 444252120],
    [20140612, 9.59, 9.57, 9.59, 9.52, 9.54, 42917693, 410062037],
    [20140613, 9.54, 9.55, 9.78, 9.54, 9.73, 129624894, 1256394771],
    [20140616, 9.73, 9.73, 9.87, 9.69, 9.81, 118477367, 1159724313],
    [20140617, 9.81, 9.83, 9.83, 9.71, 9.73, 91317081, 892676102],
    [20140618, 9.73, 9.73, 9.77, 9.71, 9.73, 66459996, 647470882],
    [20140619, 9.73, 9.74, 9.81, 9.6, 9.64, 68906460, 668029792],
    [20140620, 9.64, 9.64, 9.71, 9.62, 9.7, 57665733, 557096336],
    [20140623, 9.7, 9.71, 9.77, 9.63, 9.66, 86019554, 834638557],
    [20140624, 9, 9.05, 9.09, 9.01, 9.04, 83305537, 753572842],
    [20140625, 9.04, 9.05, 9.05, 8.97, 8.98, 46797781, 421074930],
    [20140626, 8.98, 8.98, 9.04, 8.98, 8.99, 43052470, 387941139],
    [20140627, 8.99, 8.99, 9.02, 8.96, 8.97, 42713239, 383829267],
    [20140630, 8.97, 8.98, 9.08, 8.98, 9.05, 52645089, 476195578],
    [20140701, 9.05, 9.08, 9.1, 9.01, 9.06, 42584500, 385288815],
    [20140702, 9.06, 9.06, 9.09, 9.02, 9.06, 41262790, 373724765],
    [20140703, 9.06, 9.06, 9.09, 9.03, 9.07, 64553232, 585009384],
    [20140704, 9.07, 9.08, 9.09, 9.05, 9.07, 47263941, 428330850],
    [20140707, 9.07, 9.07, 9.08, 9.03, 9.05, 42831405, 387738016],
    [20140708, 9.05, 9.05, 9.06, 9.01, 9.05, 52592964, 475316192],
    [20140709, 9.05, 9.05, 9.05, 8.91, 8.92, 75829647, 680803744],
    [20140710, 8.92, 8.92, 8.95, 8.9, 8.92, 43284795, 386256083],
    [20140711, 8.92, 8.92, 8.99, 8.91, 8.94, 58461216, 523490703],
    [20140714, 8.94, 8.93, 9.01, 8.9, 9, 50192334, 449273967],
    [20140715, 9, 9.01, 9.02, 8.98, 9.01, 57331618, 515793884],
    [20140716, 9.01, 9.01, 9.05, 9, 9.02, 57758013, 521218620],
    [20140717, 9.02, 9.03, 9.04, 8.97, 8.99, 43076122, 387416765],
    [20140718, 8.99, 8.98, 9.05, 8.96, 9.02, 60143570, 542519442],
    [20140721, 9.02, 9.01, 9.02, 8.97, 8.98, 43394538, 390236857],
    [20140722, 8.98, 8.96, 9.1, 8.96, 9.06, 101186449, 915202973],
    [20140723, 9.06, 9.04, 9.14, 9.04, 9.08, 95071892, 864070613],
    [20140724, 9.08, 9.09, 9.38, 9.09, 9.32, 235007435, 2179260251],
    [20140725, 9.32, 9.38, 9.44, 9.3, 9.39, 134460946, 1259192307],
    [20140728, 9.39, 9.44, 9.83, 9.44, 9.76, 315856664, 3067199388],
    [20140729, 9.76, 9.8, 9.88, 9.72, 9.78, 203049428, 1989649789],
    [20140730, 9.78, 9.89, 9.92, 9.67, 9.71, 182728243, 1785992158],
    [20140731, 9.71, 9.69, 9.81, 9.66, 9.8, 113003643, 1098506207],
    [20140801, 9.8, 9.77, 9.96, 9.74, 9.76, 199316283, 1966817233],
    [20140804, 9.76, 9.82, 9.94, 9.73, 9.92, 167001355, 1646470442],
    [20140805, 9.92, 9.92, 9.95, 9.8, 9.87, 116942080, 1154644403],
    [20140806, 9.87, 9.83, 9.83, 9.66, 9.74, 134531042, 1309646598],
    [20140807, 9.74, 9.75, 9.78, 9.55, 9.56, 141244203, 1363312806],
    [20140808, 9.56, 9.56, 9.6, 9.5, 9.54, 120982762, 1154961190],
    [20140811, 9.54, 9.57, 9.73, 9.57, 9.7, 99902317, 966146824],
    [20140812, 9.7, 9.69, 9.7, 9.6, 9.64, 80856190, 779243625],
    [20140813, 9.64, 9.64, 9.68, 9.53, 9.61, 97201687, 932751444],
    [20140814, 9.61, 9.63, 9.68, 9.58, 9.6, 102325664, 986409896],
    [20140815, 9.6, 9.63, 9.7, 9.58, 9.68, 83507836, 806096135],
    [20140818, 9.68, 9.69, 9.81, 9.67, 9.72, 96111663, 933999548],
    [20140819, 9.72, 9.78, 9.78, 9.64, 9.71, 99796164, 968114276],
    [20140820, 9.71, 9.71, 9.71, 9.63, 9.64, 70135543, 677452354],
    [20140821, 9.64, 9.64, 9.65, 9.43, 9.5, 118057183, 1123688998],
    [20140822, 9.5, 9.5, 9.58, 9.47, 9.54, 76885741, 733185581],
    [20140825, 9.54, 9.52, 9.53, 9.42, 9.44, 90596114, 856940044],
    [20140826, 9.44, 9.43, 9.5, 9.41, 9.46, 85213616, 804802442],
    [20140827, 9.46, 9.45, 9.5, 9.43, 9.45, 54628769, 516864196],
    [20140828, 9.45, 9.45, 9.45, 9.36, 9.36, 70289162, 661133087],
    [20140829, 9.36, 9.4, 9.48, 9.36, 9.47, 53881605, 507394707],
    [20140901, 9.47, 9.49, 9.52, 9.44, 9.49, 68578076, 650654489],
    [20140902, 9.49, 9.51, 9.63, 9.46, 9.6, 128705724, 1227884244],
    [20140903, 9.6, 9.63, 9.74, 9.62, 9.68, 128588110, 1244849632],
    [20140904, 9.68, 9.7, 9.72, 9.63, 9.71, 98919202, 956753811],
    [20140905, 9.71, 9.73, 9.78, 9.69, 9.74, 126925907, 1234561990],
    [20140909, 9.74, 9.75, 9.82, 9.68, 9.7, 123866063, 1205605803],
    [20140910, 9.7, 9.65, 9.66, 9.57, 9.59, 111659515, 1073076812],
    [20140911, 9.59, 9.6, 9.73, 9.57, 9.6, 119763193, 1152958001],
    [20140912, 9.6, 9.61, 9.61, 9.53, 9.6, 80296496, 768304362],
    [20140915, 9.6, 9.56, 9.64, 9.51, 9.6, 99444466, 950656348],
    [20140916, 9.6, 9.65, 9.76, 9.59, 9.62, 222751521, 2154511976],
    [20140917, 9.62, 9.63, 9.66, 9.53, 9.57, 116577448, 1116528160],
    [20140918, 9.57, 9.56, 9.75, 9.53, 9.73, 218993865, 2119148592],
    [20140919, 9.73, 9.72, 9.91, 9.7, 9.85, 286004782, 2816151314],
    [20140922, 9.85, 9.83, 9.83, 9.61, 9.61, 155546883, 1505934022],
    [20140923, 9.61, 9.61, 9.69, 9.6, 9.63, 88224150, 850252148],
    [20140924, 9.63, 9.61, 9.79, 9.59, 9.76, 152637326, 1480725849],
    [20140925, 9.76, 9.79, 9.83, 9.68, 9.71, 137216320, 1340440535],
    [20140926, 9.71, 9.69, 9.74, 9.64, 9.72, 80598327, 781818068],
    [20140929, 9.72, 9.75, 9.81, 9.72, 9.76, 121763013, 1188241034],
    [20140930, 9.76, 9.78, 9.8, 9.7, 9.75, 105093276, 1023862494],
    [20141008, 9.75, 9.78, 9.85, 9.73, 9.84, 142724444, 1398725077],
    [20141009, 9.84, 9.85, 9.94, 9.81, 9.85, 130968217, 1293022527],
    [20141010, 9.85, 9.8, 9.91, 9.77, 9.83, 133030186, 1308626408],
    [20141013, 9.83, 9.79, 9.83, 9.68, 9.73, 109831220, 1069089803],
    [20141014, 9.73, 9.72, 9.82, 9.69, 9.72, 84002904, 818017648],
    [20141015, 9.72, 9.72, 9.85, 9.64, 9.79, 133922265, 1304901629],
    [20141016, 9.79, 9.74, 10.04, 9.7, 9.89, 296366859, 2936900132],
    [20141017, 9.89, 9.88, 10, 9.75, 9.85, 161019857, 1588282410],
    [20141020, 9.85, 9.93, 9.95, 9.82, 9.9, 114718758, 1133473887],
    [20141021, 9.9, 9.89, 9.91, 9.76, 9.78, 105290636, 1034461912],
    [20141022, 9.78, 9.79, 9.88, 9.75, 9.78, 91092137, 893481676],
    [20141023, 9.78, 9.78, 9.88, 9.72, 9.75, 118416324, 1159897472],
    [20141024, 9.75, 9.77, 9.79, 9.66, 9.68, 108312657, 1054022659],
    [20141027, 9.68, 9.62, 9.63, 9.4, 9.47, 138929487, 1323460330],
    [20141028, 9.47, 9.5, 9.61, 9.5, 9.59, 101044054, 965189350],
    [20141029, 9.59, 9.61, 9.75, 9.57, 9.7, 161050635, 1555124009],
    [20141030, 9.7, 9.72, 9.85, 9.65, 9.81, 176780522, 1722710639],
    [20141031, 9.81, 9.88, 10.38, 9.85, 10.2, 491064711, 4953082712],
    [20141103, 10.2, 10.25, 10.28, 10.1, 10.16, 248371619, 2525984147],
    [20141104, 10.16, 10.2, 10.2, 10.02, 10.07, 163212641, 1645394573],
    [20141105, 10.07, 10.08, 10.11, 9.96, 9.99, 157561422, 1578932517],
    [20141106, 9.99, 10.01, 10.04, 9.95, 10.03, 101863094, 1018619320],
    [20141107, 10.03, 10.01, 10.39, 9.98, 10.18, 407114119, 4155058255],
    [20141110, 10.18, 10.53, 10.81, 10.42, 10.55, 489376864, 5168943744],
    [20141111, 10.55, 10.62, 11.26, 10.62, 10.92, 653738973, 7163875483],
    [20141112, 10.92, 10.85, 11.07, 10.74, 11.05, 271038574, 2961655250],
    [20141113, 11.05, 11.1, 11.38, 10.86, 10.94, 371263986, 4115769395],
    [20141114, 10.94, 10.88, 10.98, 10.75, 10.9, 198414346, 2154897404],
    [20141117, 10.9, 10.94, 11.08, 10.73, 10.75, 214519835, 2329015774],
    [20141118, 10.75, 10.75, 10.8, 10.43, 10.45, 254900899, 2687326957],
    [20141119, 10.45, 10.43, 10.54, 10.39, 10.47, 145326646, 1518565385],
    [20141120, 10.47, 10.45, 10.66, 10.37, 10.57, 162402495, 1709647461],
    [20141121, 10.57, 10.58, 10.82, 10.46, 10.79, 209997641, 2234174865],
    [20141124, 10.79, 10.57, 10.99, 10.45, 10.86, 474049927, 5090821659],
    [20141125, 10.86, 10.81, 11.09, 10.75, 11.08, 289490093, 3159162410],
    [20141126, 11.08, 11.25, 11.43, 11.1, 11.32, 452263345, 5092828904],
    [20141127, 11.32, 11.48, 11.72, 11.28, 11.48, 439738276, 5062406815],
    [20141128, 11.48, 11.53, 12.48, 11.48, 12.4, 832183256, 9950390236],
    [20141201, 12.4, 12.45, 12.98, 12.12, 12.16, 607270363, 7590567304],
    [20141202, 12.16, 12.03, 13.08, 12.03, 12.87, 589371031, 7404591089],
    [20141203, 12.87, 12.84, 13.29, 12.32, 12.58, 730561448, 9380076839],
    [20141204, 12.58, 12.58, 13.3, 12.37, 13.27, 720041669, 9307946036],
    [20141205, 13.27, 13.42, 14, 12.9, 13.53, 859647616, 11553890777],
    [20141208, 13.53, 13.39, 14.04, 13.2, 13.81, 703922500, 9622363300],
    [20141209, 13.81, 13.56, 14.16, 12.46, 12.65, 869193775, 11788051418],
    [20141210, 12.65, 12.7, 13.25, 12.21, 13.16, 620272395, 7901267906],
    [20141211, 13.16, 12.96, 13.55, 12.85, 13.05, 442571181, 5847503446],
    [20141212, 13.05, 13.05, 13.38, 12.78, 12.98, 310558743, 4067040277],
    [20141215, 12.98, 12.8, 12.82, 12.46, 12.76, 335025414, 4232421865],
    [20141216, 12.76, 12.7, 13.3, 12.65, 13.29, 438688005, 5706439860],
    [20141217, 13.29, 13.49, 14.39, 13.33, 14.11, 869703585, 12037657249],
    [20141218, 14.11, 14.22, 14.34, 13.71, 13.89, 499627853, 7010664184],
    [20141219, 13.89, 13.96, 14.2, 13.63, 14.09, 436244208, 6099396161],
    [20141222, 14.09, 14.18, 15.2, 14.14, 14.68, 683449513, 10043569171],
    [20141223, 14.68, 14.4, 14.98, 14.08, 14.11, 441578783, 6398625351],
    [20141224, 14.11, 14.11, 14.2, 13.31, 13.46, 417579539, 5715187854],
    [20141225, 13.46, 13.75, 14.27, 13.53, 14.25, 455721907, 6359588287],
    [20141226, 14.25, 14.3, 14.84, 14.19, 14.77, 466983121, 6790353352],
    [20141229, 14.77, 15.4, 15.88, 14.71, 14.95, 625216146, 9556435997],
    [20141230, 14.95, 14.95, 15.5, 14.83, 15.36, 443655559, 6774519460],
    [20141231, 15.36, 15.45, 15.79, 15.11, 15.69, 468832339, 7271524766],
    [20150105, 15.69, 15.88, 16.25, 15.56, 16.07, 513568709, 8182820911],
    [20150106, 16.07, 16, 16.68, 15.82, 16.13, 511684535, 8311084820],
    [20150107, 16.13, 15.9, 16.17, 15.53, 15.81, 385716820, 6114241100],
    [20150108, 15.81, 15.87, 15.88, 15.2, 15.25, 330627172, 5101310595],
    [20150109, 15.25, 15.2, 16.25, 15.11, 15.43, 491999937, 7692348549],
    [20150112, 15.43, 15.5, 15.71, 14.95, 15.22, 367787269, 5625726993],
    [20150113, 15.22, 15.13, 15.41, 15.1, 15.18, 178404956, 2712026682],
    [20150114, 15.18, 15.31, 15.79, 15.31, 15.49, 309018855, 4812472304],
    [20150115, 15.49, 15.49, 16.15, 15.39, 16.12, 329826849, 5216166778],
    [20150116, 16.12, 16.24, 16.75, 16.16, 16.47, 480245887, 7938757902],
    [20150119, 16.47, 15.38, 15.73, 14.82, 14.82, 623520880, 9496942743],
    [20150120, 14.82, 14.88, 15.17, 14.58, 15, 479215741, 7142638836],
    [20150121, 15, 15.1, 15.87, 14.81, 15.74, 487540369, 7489943294],
    [20150122, 15.74, 15.73, 15.76, 15.35, 15.63, 294738261, 4592022934],
    [20150123, 15.63, 15.74, 16.04, 15.54, 15.63, 320042992, 5044685774],
    [20150126, 15.63, 15.56, 15.59, 15.13, 15.43, 268566922, 4122351608],
    [20150127, 15.43, 15.44, 15.44, 14.75, 15.01, 351914010, 5286301699],
    [20150128, 15.01, 14.82, 15.11, 14.66, 14.81, 242203054, 3592645043],
    [20150129, 14.81, 14.58, 14.68, 14.32, 14.42, 266968083, 3864614152],
    [20150130, 14.42, 14.58, 14.69, 14.36, 14.47, 207865327, 3021747775],
    [20150202, 14.47, 14.06, 14.26, 13.99, 14.04, 211617677, 2989272548],
    [20150203, 14.04, 14.21, 14.46, 14.02, 14.45, 196263569, 2792706733],
    [20150204, 14.45, 14.5, 14.59, 14.12, 14.18, 167896219, 2421384723],
    [20150205, 14.18, 14.75, 14.8, 14.17, 14.18, 394332692, 5742890408],
    [20150206, 14.18, 14.09, 14.32, 13.95, 14.09, 186547522, 2637143942],
    [20150209, 14.09, 14.06, 14.27, 13.85, 14.16, 224585511, 3155932084],
    [20150210, 14.16, 14.15, 14.48, 14.08, 14.43, 183693513, 2629916390],
    [20150211, 14.43, 14.43, 14.54, 14.31, 14.42, 124127097, 1789572963],
    [20150212, 14.42, 14.42, 14.43, 14.11, 14.35, 148954152, 2121808297],
    [20150213, 14.35, 14.5, 14.67, 14.35, 14.43, 208366810, 3023274166],
    [20150216, 14.43, 14.43, 14.46, 14.26, 14.4, 139220024, 1995677496],
    [20150217, 14.4, 14.42, 14.58, 14.41, 14.47, 120665263, 1747213085],
    [20150225, 14.47, 14.48, 14.5, 14.18, 14.28, 140932583, 2025174378],
    [20150226, 14.28, 14.25, 14.68, 14.11, 14.62, 215013978, 3104052166],
    [20150227, 14.62, 14.6, 14.8, 14.48, 14.53, 195606870, 2861206457],
    [20150302, 14.53, 14.58, 14.58, 14.36, 14.48, 218763276, 3159377729],
    [20150303, 14.48, 14.44, 14.44, 13.98, 14, 266372415, 3766071237],
    [20150304, 14, 14.05, 14.07, 13.85, 13.91, 156595995, 2183814569],
    [20150305, 13.91, 13.84, 13.84, 13.51, 13.58, 226504580, 3090569665],
    [20150306, 13.58, 13.58, 13.78, 13.54, 13.63, 128036367, 1750570352],
    [20150309, 13.63, 13.81, 14.7, 13.61, 14.51, 434801476, 6170955159],
    [20150310, 14.51, 14.32, 14.37, 14.07, 14.1, 254844764, 3623305559],
    [20150311, 14.1, 14.17, 14.56, 14.17, 14.25, 215069722, 3087509382],
    [20150312, 14.25, 14.65, 15.56, 14.58, 15.12, 632781877, 9512030471],
    [20150313, 15.12, 15.19, 15.8, 15.08, 15.29, 440178379, 6789040866],
    [20150316, 15.29, 15.56, 15.61, 15.2, 15.47, 316116667, 4867224356],
    [20150317, 15.47, 15.6, 15.68, 15.36, 15.54, 309677645, 4797833475],
    [20150318, 15.54, 15.57, 15.88, 15.43, 15.88, 354655138, 5558613435],
    [20150319, 15.88, 15.88, 15.89, 15.58, 15.64, 316770912, 4978776033],
    [20150320, 15.64, 15.62, 16.09, 15.37, 15.75, 456531222, 7180731346],
    [20150323, 15.75, 15.82, 16.04, 15.77, 15.91, 357592740, 5692415845],
    [20150324, 15.91, 15.89, 16, 15.6, 15.69, 324657542, 5114146783],
    [20150325, 15.69, 15.6, 15.72, 15.15, 15.24, 331730332, 5108990851],
    [20150326, 15.24, 15.15, 15.58, 15.04, 15.36, 282340713, 4326755744],
    [20150327, 15.36, 15.32, 15.55, 15.17, 15.36, 218174978, 3350088365],
    [20150330, 15.36, 15.55, 16.2, 15.44, 16.02, 487442660, 7735007517],
    [20150331, 16.02, 16.48, 16.58, 15.74, 15.79, 494049254, 7990395333],
    [20150401, 15.79, 15.79, 16.14, 15.75, 15.95, 305878383, 4868332118],
    [20150402, 15.95, 16.3, 16.38, 15.87, 16.18, 410087652, 6611462332],
    [20150403, 16.18, 16, 16.29, 15.93, 16.2, 320361507, 5171219071],
    [20150407, 16.2, 16.5, 16.87, 16.45, 16.71, 502260203, 8372655104],
    [20150408, 16.71, 16.73, 17.04, 16.45, 17.02, 514816375, 8633478020],
    [20150409, 17.02, 17.05, 17.48, 16.8, 16.87, 497335458, 8497436086],
    [20150410, 16.87, 16.86, 17.57, 16.76, 17.53, 451543445, 7772119507],
    [20150413, 17.53, 17.99, 18.48, 17.62, 18.03, 581406595, 10470524484],
    [20150414, 18.03, 18.03, 18.04, 17.56, 17.89, 372837061, 6640484668],
    [20150415, 17.89, 17.8, 18.45, 17.71, 17.96, 449643905, 8170773646],
    [20150416, 17.96, 17.97, 18.67, 17.85, 18.65, 415984573, 7577393009],
    [20150417, 18.65, 18.95, 19.05, 18.47, 18.6, 490159321, 9167362860],
    [20150420, 18.6, 18.72, 18.72, 17.6, 17.9, 572435809, 10446728565],
    [20150421, 17.9, 17.75, 18.19, 17.75, 18.16, 368194681, 6615540644],
    [20150422, 18.16, 18.3, 18.55, 18.08, 18.5, 420766743, 7712130682],
    [20150423, 18.5, 18.5, 18.64, 18.11, 18.22, 363593631, 6675541987],
    [20150424, 18.22, 17.8, 18.03, 17.46, 17.68, 422927109, 7509013285],
    [20150427, 17.68, 17.72, 18.25, 17.72, 18.17, 384541412, 6942247859],
    [20150428, 18.17, 18.24, 19, 18, 18.3, 600053990, 11100683779],
    [20150429, 18.3, 18.27, 18.66, 18.06, 18.53, 358393731, 6591914895],
    [20150430, 18.53, 18.28, 18.46, 18.05, 18.07, 412760522, 7523663257],
    [20150504, 18.07, 18, 18, 17.6, 17.81, 258064565, 4597698886],
    [20150505, 17.81, 17.73, 17.75, 16.85, 17.08, 375386437, 6483575960],
    [20150506, 17.08, 17.08, 17.51, 16.97, 17.06, 303607877, 5225100162],
    [20150507, 17.06, 17.03, 17.28, 16.98, 17.07, 214390703, 3674226153],
    [20150508, 17.07, 17.19, 17.3, 16.82, 17.11, 184560000, 3151167765],
    [20150511, 17.11, 16.98, 17.31, 16.79, 17.27, 277153427, 4711900631],
    [20150512, 17.27, 17.25, 17.4, 17.04, 17.24, 219176341, 3768388795],
    [20150513, 17.24, 17.33, 17.39, 16.9, 17.07, 245244498, 4198950106],
    [20150514, 17.07, 17.1, 17.25, 16.94, 16.99, 192361949, 3283133222],
    [20150515, 16.99, 16.91, 17.07, 16.59, 16.78, 209597267, 3526291462],
    [20150518, 16.78, 16.62, 16.76, 16.34, 16.38, 187555204, 3106379587],
    [20150519, 16.38, 16.37, 17.09, 16.35, 17.04, 242251271, 4080429264],
    [20150520, 17.04, 17.04, 17.49, 16.97, 17.15, 265675717, 4567803884],
    [20150521, 17.15, 17.25, 17.4, 17.1, 17.32, 166403483, 2873100257],
    [20150522, 17.32, 17.46, 17.79, 17.34, 17.76, 248087543, 4379120076],
    [20150525, 17.76, 17.85, 18.18, 17.84, 18.14, 273874763, 4942207005],
    [20150526, 18.14, 18.22, 18.45, 17.91, 18.39, 301665297, 5504873384],
    [20150527, 18.39, 18.44, 18.65, 18.05, 18.07, 296942307, 5444651111],
    [20150528, 18.07, 18.1, 18.14, 17.01, 17.04, 334032210, 5908534663],
    [20150529, 17.04, 17.08, 17.35, 16.71, 17.04, 256087315, 4370819052],
    [20150601, 17.04, 17.04, 18.08, 16.86, 17.93, 286379255, 5015007440],
    [20150602, 17.93, 17.93, 17.97, 17.5, 17.84, 224935535, 4001574466],
    [20150603, 17.84, 17.89, 18.05, 17.54, 17.9, 244139688, 4338757668],
    [20150604, 17.9, 18, 18.8, 17.58, 18.63, 471864928, 8635099296],
    [20150605, 18.63, 19, 19.17, 18.02, 18.43, 362420155, 6742853974],
    [20150608, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150609, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150610, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150611, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150612, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150615, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150616, 18.43, 18.43, 18.43, 18.43, 18.43, 0, 0],
    [20150617, 18.43, 18.49, 18.98, 17.95, 18.2, 513118652, 9419105681],
    [20150618, 18.2, 18.09, 18.25, 17.64, 17.72, 278296731, 4980064847],
    [20150619, 17.72, 17.58, 17.95, 16.84, 17.07, 278090221, 4894778628],
    [20150623, 16.31, 16.45, 17.09, 16.24, 17.02, 297748888, 4966949468],
    [20150624, 17.02, 17.03, 17.3, 16.58, 17.25, 257825317, 4364353264],
    [20150625, 17.25, 17.6, 17.74, 16.65, 16.71, 271649032, 4704733126],
    [20150626, 16.71, 16.43, 17.08, 15.33, 15.85, 361776730, 5893832505],
    [20150629, 15.85, 16.3, 16.53, 14.81, 15.91, 420675691, 6723071040],
    [20150630, 15.91, 15.93, 16.98, 15.91, 16.96, 375411270, 6204981732],
    [20150701, 16.96, 16.81, 16.93, 16.2, 16.32, 250555997, 4180149244],
    [20150702, 16.32, 16.5, 16.83, 15.81, 16.37, 322264859, 5297602404],
    [20150703, 16.37, 16.39, 16.64, 15.1, 15.87, 312701072, 5041249946],
    [20150706, 15.87, 17.4, 17.46, 16.63, 17.22, 659421895, 11195522994],
    [20150707, 17.22, 16.94, 17.82, 16.46, 17.57, 713763502, 12379048406],
    [20150708, 17.57, 16.2, 17.5, 15.81, 15.95, 837950419, 13833635468],
    [20150709, 15.95, 15.95, 17.4, 15.38, 16.95, 545237273, 8927542091],
    [20150710, 16.95, 16.76, 18.15, 16.65, 17.28, 647768569, 11376342740],
    [20150713, 17.28, 16.99, 17.48, 16.81, 17.04, 372594650, 6364720151],
    [20150714, 17.04, 16.78, 16.98, 16.36, 16.75, 305725800, 5111292893],
    [20150715, 16.75, 16.7, 17.13, 16.51, 17.07, 348253550, 5845359000],
    [20150716, 17.07, 17.07, 17.12, 16.71, 16.96, 181402598, 3069471172],
    [20150717, 16.96, 17.03, 17.19, 16.88, 17.02, 195927578, 3336786144],
    [20150720, 17.02, 17, 17.03, 16.65, 16.68, 172918155, 2908824607],
    [20150721, 16.68, 16.58, 16.72, 16.3, 16.38, 156268261, 2572676436],
    [20150722, 16.38, 16.33, 16.38, 16.15, 16.16, 120352700, 1956978868],
    [20150723, 16.16, 16.24, 16.51, 16.18, 16.43, 114525468, 1878869159],
    [20150724, 16.43, 16.43, 16.49, 16.13, 16.14, 123609179, 2016987556],
    [20150727, 16.14, 16, 16.1, 14.84, 14.91, 225091581, 3515372642],
    [20150728, 14.91, 14.68, 15.4, 14.62, 15.24, 246095094, 3717225976],
    [20150729, 15.24, 15.22, 15.3, 15.12, 15.29, 135858697, 2063868116],
    [20150730, 15.29, 15.29, 15.36, 14.88, 14.9, 118921723, 1807407771],
    [20150731, 14.9, 14.97, 15.16, 14.65, 15.07, 234941266, 3516273899],
    [20150803, 15.07, 14.99, 15.6, 14.86, 15.55, 212367132, 3246435574],
    [20150804, 15.55, 15.48, 15.67, 15.38, 15.62, 85154364, 1320992960],
    [20150805, 15.62, 15.6, 15.64, 15.27, 15.31, 58185882, 899150924],
    [20150806, 15.31, 15.16, 15.57, 15.14, 15.38, 65377995, 1007550209],
    [20150807, 15.38, 15.58, 15.64, 15.39, 15.47, 65302258, 1014250620],
    [20150810, 15.47, 15.45, 15.86, 15.35, 15.78, 116938205, 1823776978],
    [20150811, 15.78, 15.7, 15.75, 15.51, 15.57, 105104123, 1642256846],
    [20150812, 15.57, 15.4, 15.6, 15.38, 15.39, 79184358, 1225370347],
    [20150813, 15.39, 15.47, 15.56, 15.29, 15.45, 74034209, 1141661419],
    [20150814, 15.45, 15.47, 15.54, 15.37, 15.49, 66356010, 1025758702],
    [20150817, 15.49, 15.41, 15.41, 15.22, 15.32, 120892083, 1851641790],
    [20150818, 15.32, 15.35, 15.52, 14.83, 14.87, 198445221, 3032249668],
    [20150819, 14.87, 14.87, 15.17, 14.5, 15, 199062097, 2952584751],
    [20150820, 15, 14.94, 14.99, 14.66, 14.68, 88124782, 1309322551],
    [20150821, 14.68, 14.61, 14.74, 14.2, 14.22, 123792817, 1794884637],
    [20150824, 14.22, 13.93, 13.95, 12.8, 12.87, 334859429, 4407389496],
    [20150825, 12.87, 12.54, 13.08, 11.91, 12.39, 289470686, 3659079619],
    [20150826, 12.39, 12.65, 13.35, 12.4, 13.02, 235214588, 3028238686],
    [20150827, 13.02, 13.16, 14.09, 12.98, 13.98, 212008806, 2835655224],
    [20150828, 13.98, 14.1, 14.32, 13.85, 14.24, 208950955, 2942159406],
    [20150831, 14.24, 14.2, 14.98, 13.96, 14.96, 202628515, 2902670628],
    [20150901, 14.96, 14.66, 15.34, 14.41, 15.33, 304904688, 4572547207],
    [20150902, 15.33, 14.9, 15.37, 14.72, 14.89, 255045273, 3831534739],
    [20150907, 14.89, 14.73, 15.01, 14.16, 14.5, 287948628, 4206785571],
    [20150908, 14.5, 14.52, 15.16, 14.22, 15.06, 330814193, 4893450790],
    [20150909, 15.06, 14.91, 15.27, 14.91, 15.16, 241917533, 3653652169],
    [20150910, 15.16, 15.06, 15.27, 14.96, 15.25, 205749026, 3113080980],
    [20150911, 15.25, 15.35, 15.66, 15.3, 15.56, 288708558, 4469128138],
    [20150914, 15.56, 15.5, 15.95, 14.93, 15.93, 183936607, 2836987910],
    [20150915, 15.93, 15.53, 15.55, 15.24, 15.46, 107602458, 1658227600],
    [20150916, 15.46, 15.31, 15.8, 15.03, 15.43, 74128982, 1135218748],
    [20150917, 15.43, 15.34, 15.46, 15.1, 15.11, 50848655, 778452708],
    [20150918, 15.11, 15.16, 15.29, 15.02, 15.03, 40899248, 619915754],
    [20150921, 15.03, 14.96, 15.08, 14.84, 14.97, 40488316, 604842000],
    [20150922, 14.97, 14.97, 15.23, 14.97, 15.05, 38673835, 584644943],
    [20150923, 15.05, 14.91, 15, 14.68, 14.95, 54580634, 810914239],
    [20150924, 14.95, 14.95, 15.3, 14.87, 15.27, 78862572, 1192962812],
    [20150925, 15.27, 15.15, 15.62, 15.15, 15.59, 136070895, 2096781866],
    [20150928, 15.59, 15.55, 15.96, 15.42, 15.92, 91425816, 1436492503],
    [20150929, 15.92, 15.79, 15.99, 15.67, 15.97, 114190253, 1807681575],
    [20150930, 15.97, 15.95, 16.65, 15.9, 16.63, 211038123, 3452096800],
    [20151008, 16.63, 16.8, 16.8, 15.83, 15.87, 140057148, 2277284657],
    [20151009, 15.87, 15.97, 16.15, 15.85, 15.9, 41525835, 663144753],
    [20151012, 15.9, 15.9, 16.25, 15.73, 16.06, 93633306, 1497165793],
    [20151013, 16.06, 15.98, 16.11, 15.85, 15.97, 54698799, 873290852],
    [20151014, 15.97, 15.81, 16.09, 15.81, 15.9, 44297812, 706211867],
    [20151015, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151016, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151019, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151020, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151021, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151022, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151023, 15.9, 15.9, 15.9, 15.9, 15.9, 0, 0],
    [20151026, 15.9, 16.03, 16.57, 16.03, 16.28, 101041055, 1648965008],
    [20151027, 16.28, 16.23, 16.45, 16.15, 16.32, 74933996, 1223267248],
    [20151028, 16.32, 16.26, 16.54, 16.09, 16.31, 74226285, 1217460775],
    [20151029, 16.31, 16.3, 16.63, 16.23, 16.59, 75760565, 1251114542],
    [20151030, 16.59, 16.5, 16.68, 16.38, 16.39, 45465414, 750144861],
    [20151102, 16.39, 16.3, 16.52, 16.22, 16.41, 38122791, 625014482],
    [20151103, 16.41, 16.4, 16.77, 16.37, 16.46, 60485065, 1005503941],
    [20151104, 16.46, 16.43, 16.92, 16.43, 16.84, 65053992, 1086409869],
    [20151105, 16.84, 16.85, 18.07, 16.75, 17.71, 231799691, 4077390381],
    [20151106, 17.71, 17.52, 18.18, 17.51, 17.88, 127594225, 2277276146],
    [20151109, 17.88, 17.92, 19.19, 17.88, 18.15, 157820058, 2925510320],
    [20151110, 18.15, 18, 18.69, 17.82, 18.37, 140427138, 2575229758],
    [20151111, 18.37, 18.41, 18.49, 17.5, 17.73, 92130221, 1643831042],
    [20151112, 17.73, 17.8, 17.83, 17.15, 17.36, 77790159, 1353612961],
    [20151113, 17.36, 17.2, 17.6, 17.15, 17.58, 73433156, 1283306200],
    [20151116, 17.58, 17.34, 17.58, 17.2, 17.42, 45144666, 785563829],
    [20151117, 17.42, 17.46, 17.81, 17.42, 17.44, 63539278, 1119712536],
    [20151118, 17.44, 17.47, 17.68, 17.24, 17.39, 57584578, 1003785434],
    [20151119, 17.39, 17.3, 17.99, 17.3, 17.9, 102543449, 1821483172],
    [20151120, 17.9, 17.81, 18.63, 17.78, 18.47, 148206210, 2733449298],
    [20151123, 18.47, 18.51, 19.13, 18.44, 19.06, 171203791, 3235638652],
    [20151124, 19.06, 18.9, 19.12, 18.59, 19.05, 129389144, 2437634483],
    [20151125, 19.05, 18.9, 19.68, 18.44, 19.67, 326524776, 6295983533],
    [20151126, 19.67, 19.5, 19.7, 19.2, 19.37, 214944239, 4187889901],
    [20151127, 19.37, 19.16, 19.42, 18.4, 18.53, 105608733, 1999981226],
    [20151130, 18.53, 18.44, 18.81, 17.6, 18.65, 97633827, 1779188257],
    [20151201, 18.65, 18.35, 19, 18.08, 18.66, 63430576, 1179526363],
    [20151202, 18.66, 18.51, 20, 18.48, 19.85, 153608076, 2972238980],
    [20151203, 19.85, 19.7, 19.77, 19.22, 19.25, 110346329, 2147606954],
    [20151204, 19.25, 19.27, 19.27, 18.69, 18.71, 70275848, 1331588236],
    [20151207, 18.71, 18.71, 19.5, 18.71, 19.45, 83346816, 1592198369],
    [20151208, 19.45, 19.28, 20.12, 18.81, 20.1, 239884949, 4764109259],
    [20151209, 20.1, 19.58, 19.58, 19.11, 19.23, 92049465, 1776578423],
    [20151210, 19.23, 19.34, 19.88, 19.11, 19.27, 57091310, 1108934588],
    [20151211, 19.27, 19.01, 19.22, 18.43, 18.6, 87066826, 1630390309],
    [20151214, 18.6, 18.31, 18.63, 18.03, 18.45, 70736958, 1290712912],
    [20151215, 18.45, 18.44, 18.82, 18.17, 18.31, 51685772, 950672911],
    [20151216, 18.31, 18.36, 18.45, 18.11, 18.18, 38700640, 705621171],
    [20151217, 18.18, 18.26, 18.61, 18.2, 18.49, 53304071, 983362559],
    [20151218, 18.49, 18.49, 19.8, 18.43, 18.81, 92211924, 1753311888],
    [20151221, 18.81, 18.79, 19.4, 18.54, 19.14, 82490082, 1567681249],
    [20151222, 19.14, 19.01, 19.29, 18.77, 18.9, 53122744, 1006796481],
    [20151223, 18.9, 18.91, 19.13, 18.61, 18.88, 66128171, 1249610550],
    [20151224, 18.88, 18.85, 19.14, 18.67, 19.04, 57171554, 1083459057],
    [20151225, 19.04, 19.02, 19.48, 18.93, 19.32, 55427897, 1069153871],
    [20151228, 19.32, 19.37, 19.43, 18.62, 18.7, 49980698, 945164680],
    [20151229, 18.7, 18.63, 18.92, 18.39, 18.74, 47288465, 883333858],
    [20151230, 18.74, 18.71, 18.78, 18.31, 18.57, 35687385, 660326971],
    [20151231, 18.57, 18.52, 18.52, 18.26, 18.27, 27936138, 513758894],
    [20160104, 18.27, 18.28, 18.28, 17.55, 17.8, 42240610, 754425783],
    [20160105, 17.8, 17.51, 18.06, 17.4, 17.96, 58054793, 1034181474],
    [20160106, 17.96, 17.9, 18.14, 17.69, 18.1, 46772653, 838667398],
    [20160107, 18.1, 17.8, 17.9, 17.4, 17.51, 11350479, 199502702],
    [20160108, 17.51, 17.74, 17.88, 16.91, 17.49, 71918296, 1262105060],
    [20160111, 17.49, 17.21, 17.45, 16.96, 17.05, 90177135, 1550155933],
    [20160112, 17.05, 17.17, 17.52, 17.08, 17.45, 55374454, 964061502],
    [20160113, 17.45, 17.57, 17.9, 17.35, 17.39, 47869312, 843717365],
    [20160114, 17.39, 17, 17.99, 16.89, 17.92, 54838833, 966117848],
    [20160115, 17.92, 17.8, 18.15, 17.52, 17.58, 46723139, 836146426],
    [20160118, 17.58, 17.43, 17.99, 17.32, 17.68, 32729006, 583291559],
    [20160119, 17.68, 17.78, 17.88, 17.5, 17.77, 29807159, 527753175],
    [20160120, 17.77, 17.61, 17.7, 17.08, 17.25, 35968636, 623546924],
    [20160121, 17.25, 17.22, 17.46, 16.5, 16.58, 34197115, 582845476],
    [20160122, 16.58, 16.84, 17.11, 16.49, 17.02, 42007318, 708179241],
    [20160125, 17.02, 17, 17.17, 16.72, 17.03, 23558971, 400445071],
    [20160126, 17.03, 16.96, 17.14, 16.4, 16.66, 38279766, 643611762],
    [20160127, 16.66, 16.75, 16.98, 16.51, 16.68, 44291307, 742640743],
    [20160128, 16.68, 16.76, 16.82, 15.88, 16.58, 38902180, 643984171],
    [20160129, 16.58, 16.52, 17.05, 16.41, 16.9, 47429000, 799493381],
    [20160201, 16.9, 16.99, 17, 16.41, 16.5, 29139596, 485275132],
    [20160202, 16.5, 16.5, 16.94, 16.46, 16.76, 25380981, 425396889],
    [20160203, 16.76, 16.6, 16.66, 16.45, 16.61, 27779183, 459255616],
    [20160204, 16.61, 16.84, 17.32, 16.63, 17.3, 47162860, 799283799],
    [20160205, 17.3, 17.24, 18.39, 17.15, 18.38, 78413454, 1401156041],
    [20160215, 18.38, 17.98, 18.48, 17.8, 18.45, 67296317, 1221398339],
    [20160216, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160217, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160218, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160219, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160222, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160223, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160224, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160225, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160226, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160229, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160301, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160302, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160303, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160304, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160307, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160308, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160309, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160310, 18.45, 18.45, 18.45, 18.45, 18.45, 0, 0],
    [20160311, 18.45, 17.51, 17.53, 16.61, 16.97, 98240322, 1657158636],
    [20160314, 16.97, 16.88, 17.47, 16.82, 16.86, 56922239, 973317374],
    [20160315, 16.86, 16.95, 17.19, 16.81, 17.02, 37540932, 638223050],
    [20160316, 17.02, 16.92, 18.07, 16.91, 18.03, 108404378, 1924212601],
    [20160317, 18.03, 17.81, 18.19, 17.45, 17.7, 68635812, 1219236346],
    [20160318, 17.7, 17.79, 18, 17.65, 17.84, 55987968, 996332597],
    [20160321, 17.84, 17.78, 18.25, 17.78, 18.06, 42001532, 756966797],
    [20160322, 18.06, 18.09, 18.63, 18.02, 18.15, 43760811, 800814893],
    [20160323, 18.15, 18.16, 18.35, 18.06, 18.13, 27830795, 506023215],
    [20160324, 18.13, 18.11, 18.11, 17.68, 17.72, 27448272, 488313660],
    [20160325, 17.72, 17.72, 17.87, 17.68, 17.74, 13619185, 241971869],
    [20160328, 17.74, 17.78, 18, 17.37, 17.45, 24521696, 433449200],
    [20160329, 17.45, 17.53, 17.66, 17.37, 17.45, 19151152, 335806206],
    [20160330, 17.45, 17.65, 17.95, 17.65, 17.87, 35562148, 634175207],
    [20160331, 17.87, 17.98, 18.08, 17.72, 17.93, 23762112, 425380429],
    [20160401, 17.93, 17.98, 18.25, 17.61, 18.18, 35790541, 643979468],
    [20160405, 18.18, 17.94, 18.29, 17.76, 18.17, 42622297, 768010128],
    [20160406, 18.17, 18.03, 18.14, 17.87, 17.96, 23428724, 421234846],
    [20160407, 17.96, 17.95, 18, 17.63, 17.69, 29047713, 516129852],
    [20160408, 17.69, 17.56, 17.76, 17.53, 17.6, 17132244, 301704521],
    [20160411, 17.6, 17.6, 17.82, 17.55, 17.67, 24117635, 426862387],
    [20160412, 17.67, 17.69, 17.7, 17.53, 17.62, 14100759, 248002295],
    [20160413, 17.62, 17.73, 17.99, 17.69, 17.74, 35189716, 627667715],
    [20160414, 17.74, 17.9, 18.01, 17.75, 17.8, 15796208, 281977244],
    [20160415, 17.8, 17.95, 18.06, 17.8, 17.89, 34773526, 623836222],
    [20160418, 17.89, 17.75, 18.03, 17.66, 17.81, 28084133, 501790676],
    [20160419, 17.81, 17.95, 17.98, 17.78, 17.9, 27246371, 487095912],
    [20160420, 17.9, 17.89, 17.99, 17.31, 17.96, 46614611, 825437834],
    [20160421, 17.96, 17.82, 18.35, 17.75, 18.12, 48212915, 872382605],
    [20160422, 18.12, 18, 18.36, 17.94, 18.24, 28178162, 513194655],
    [20160425, 18.24, 18.15, 18.16, 17.82, 17.88, 24294360, 435467860],
    [20160426, 17.88, 17.87, 18.08, 17.75, 17.92, 15739400, 281501388],
    [20160427, 17.92, 17.97, 17.97, 17.8, 17.86, 13838875, 247622905],
    [20160428, 17.86, 17.93, 18.1, 17.83, 17.9, 15728417, 282201353],
    [20160429, 17.9, 17.83, 17.94, 17.75, 17.83, 23065933, 412460987],
    [20160503, 17.83, 17.95, 18.24, 17.83, 18.12, 27776723, 501830132],
    [20160504, 18.12, 18.06, 18.23, 18.02, 18.08, 23118959, 418592994],
    [20160505, 18.08, 18.06, 18.12, 17.98, 18.06, 14936632, 269576075],
    [20160506, 18.06, 18.07, 18.1, 17.71, 17.73, 23406763, 418454827],
    [20160509, 17.73, 17.71, 17.8, 17.4, 17.51, 21947591, 386423417],
    [20160510, 17.51, 17.38, 17.56, 17.38, 17.48, 16846648, 294675478],
    [20160511, 17.48, 17.55, 17.57, 17.4, 17.45, 11941164, 208655785],
    [20160512, 17.45, 17.43, 17.5, 17.2, 17.41, 14668954, 254410730],
    [20160513, 17.41, 17.37, 17.46, 17.22, 17.24, 11013829, 190929402],
    [20160516, 17.24, 17.23, 17.35, 17.21, 17.29, 11045624, 190872655],
    [20160517, 17.29, 17.29, 17.34, 17.16, 17.25, 9765153, 168387277],
    [20160518, 17.25, 17.25, 17.62, 17.02, 17.56, 30962453, 536935470],
    [20160519, 17.56, 17.44, 17.49, 17.33, 17.35, 10380826, 180686332],
    [20160520, 17.35, 17.31, 17.5, 17.27, 17.45, 11140621, 194223009],
    [20160523, 17.45, 17.5, 17.68, 17.44, 17.55, 14080659, 247441303],
    [20160524, 17.55, 17.48, 17.6, 17.43, 17.55, 10725938, 187905438],
    [20160525, 17.55, 17.68, 17.73, 17.6, 17.67, 13766238, 243549455],
    [20160526, 17.67, 17.65, 17.86, 17.65, 17.7, 11065062, 196266938],
    [20160527, 17.7, 17.69, 17.77, 17.63, 17.74, 11621242, 205801175],
    [20160530, 17.74, 17.84, 17.97, 17.68, 17.95, 17538184, 313324795],
    [20160531, 17.95, 17.93, 18.4, 17.92, 18.29, 35631526, 650177320],
    [20160601, 18.29, 18.3, 18.35, 18.13, 18.19, 18312424, 333790682],
    [20160602, 18.19, 18.2, 18.3, 17.93, 18.02, 17786525, 321768768],
    [20160603, 18.02, 18.12, 18.13, 17.9, 18.01, 18003512, 323746001],
    [20160606, 18.01, 18.05, 18.11, 17.97, 18.02, 17856247, 321865763],
    [20160607, 18.02, 18.1, 18.13, 17.97, 18.02, 16533983, 298145352],
    [20160608, 18.02, 18.01, 18.07, 17.97, 17.99, 23758300, 427741583],
    [20160613, 17.99, 17.86, 17.94, 17.77, 17.78, 30051583, 536281150],
    [20160614, 17.78, 17.77, 17.83, 17.7, 17.79, 18773357, 333449719],
    [20160615, 17.79, 17.61, 17.76, 17.55, 17.74, 26332177, 464557383],
    [20160616, 17.74, 17.67, 17.93, 17.6, 17.8, 30871127, 549171213],
    [20160617, 17.8, 17.75, 17.99, 17.74, 17.77, 17412233, 311113072],
    [20160620, 17.77, 17.93, 17.93, 17.75, 17.85, 9681495, 172507202],
    [20160621, 17.85, 17.88, 17.95, 17.75, 17.78, 15852873, 282663680],
    [20160622, 17.78, 17.8, 17.9, 17.78, 17.89, 14227501, 253800359],
    [20160623, 15.8, 15.9, 15.9, 15.71, 15.72, 12882295, 203560849],
    [20160624, 15.72, 15.7, 15.79, 15.08, 15.28, 30575522, 470756348],
    [20160627, 15.28, 15.29, 15.39, 15.18, 15.31, 19163499, 292488228],
    [20160628, 15.31, 15.27, 15.3, 15.18, 15.28, 12559826, 191346962],
    [20160629, 15.28, 15.29, 15.54, 15.28, 15.5, 21253351, 326320213],
    [20160630, 15.5, 15.5, 15.66, 15.44, 15.57, 20735886, 323223547],
    [20160701, 15.57, 15.57, 15.96, 15.54, 15.92, 25106479, 394802033],
    [20160704, 15.92, 15.86, 16.03, 15.8, 15.93, 21411650, 341120776],
    [20160705, 15.93, 15.94, 15.95, 15.75, 15.79, 16171615, 255727223],
    [20160706, 15.79, 15.71, 15.76, 15.61, 15.64, 22976510, 360070168],
    [20160707, 15.64, 15.63, 15.64, 15.45, 15.57, 24498042, 380536334],
    [20160708, 15.57, 15.55, 15.56, 15.44, 15.45, 14901331, 230568191],
    [20160711, 15.45, 15.56, 15.57, 15.4, 15.43, 22852491, 354003568],
    [20160712, 15.43, 15.48, 15.65, 15.45, 15.64, 25545130, 397267013],
    [20160713, 15.64, 15.65, 15.97, 15.64, 15.79, 36238056, 573546775],
    [20160714, 15.79, 15.77, 15.84, 15.64, 15.7, 16883421, 265364888],
    [20160715, 15.7, 15.71, 15.75, 15.65, 15.71, 15998100, 251152944],
    [20160718, 15.71, 15.73, 15.91, 15.66, 15.77, 27766982, 438169692],
    [20160719, 15.77, 15.77, 15.8, 15.65, 15.73, 17179816, 269908287],
    [20160720, 15.73, 15.7, 15.76, 15.63, 15.75, 14866526, 233284416],
    [20160721, 15.75, 15.74, 15.87, 15.7, 15.83, 22020445, 348156592],
    [20160722, 15.83, 15.81, 15.82, 15.58, 15.63, 16711700, 262066573],
    [20160725, 15.63, 15.63, 15.76, 15.63, 15.69, 11441970, 179598105],
    [20160726, 15.69, 15.69, 15.79, 15.65, 15.74, 20462397, 321598665],
    [20160727, 15.74, 15.73, 15.88, 15.45, 15.87, 40697330, 637937308],
    [20160728, 15.87, 15.77, 15.79, 15.65, 15.68, 17451372, 274345301],
    [20160729, 15.68, 15.65, 15.71, 15.61, 15.7, 14348301, 224747562],
    [20160801, 15.7, 15.68, 15.85, 15.65, 15.8, 22909943, 361191350],
    [20160802, 15.8, 15.79, 15.85, 15.68, 15.75, 10877815, 171311340],
    [20160803, 15.75, 15.64, 15.72, 15.62, 15.67, 10583990, 165699514],
    [20160804, 15.67, 15.69, 15.69, 15.49, 15.59, 15610498, 243122631],
    [20160805, 15.59, 15.6, 15.8, 15.59, 15.73, 17648517, 277447198],
    [20160808, 15.73, 15.76, 15.76, 15.66, 15.74, 13129367, 206333087],
    [20160809, 15.74, 15.75, 15.8, 15.71, 15.79, 15480879, 243949588],
    [20160810, 15.79, 15.8, 15.85, 15.73, 15.83, 18499535, 292534452],
    [20160811, 15.83, 15.75, 16.4, 15.74, 16.07, 52689421, 852413099],
    [20160812, 16.07, 16.12, 16.39, 16, 16.36, 46991632, 763634354],
    [20160815, 16.36, 16.5, 17.02, 16.45, 16.94, 77333862, 1299618491],
    [20160816, 16.94, 16.94, 16.99, 16.67, 16.7, 49384036, 829743468],
    [20160817, 16.7, 16.72, 16.85, 16.52, 16.64, 36446597, 606581272],
    [20160818, 16.64, 16.55, 16.77, 16.35, 16.44, 37110139, 612294413],
    [20160819, 16.44, 16.43, 16.5, 16.36, 16.42, 19927300, 327521631],
    [20160822, 16.42, 16.42, 16.47, 16.31, 16.41, 19768630, 324280093],
    [20160823, 16.41, 16.41, 16.56, 16.32, 16.4, 31754370, 521794934],
    [20160824, 16.4, 16.41, 16.51, 16.34, 16.39, 17085424, 280402637],
    [20160825, 16.39, 16.36, 16.41, 16.2, 16.34, 24749915, 403472216],
    [20160826, 16.34, 16.36, 16.4, 16.29, 16.34, 14688056, 240035889],
    [20160829, 16.34, 16.31, 16.37, 16.08, 16.23, 30202023, 489414008],
    [20160830, 16.23, 16.24, 16.49, 16.24, 16.4, 36396993, 597418078],
    [20160831, 16.4, 16.35, 16.56, 16.32, 16.48, 22003438, 362526025],
    [20160901, 16.48, 16.48, 16.55, 16.38, 16.41, 21272047, 349934548],
    [20160902, 16.41, 16.38, 16.5, 16.35, 16.48, 23147001, 380418559],
    [20160905, 16.48, 16.49, 16.58, 16.42, 16.49, 25677035, 423399290],
    [20160906, 16.49, 16.49, 16.53, 16.37, 16.41, 20282647, 333206432],
    [20160907, 16.41, 16.41, 16.5, 16.35, 16.48, 17975558, 295519896],
    [20160908, 16.48, 16.47, 16.61, 16.43, 16.6, 24406900, 403801797],
    [20160909, 16.6, 16.62, 16.66, 16.5, 16.56, 18739471, 310623908],
    [20160912, 16.56, 16.38, 16.47, 16.26, 16.4, 36509177, 597895474],
    [20160913, 16.4, 16.4, 16.46, 16.39, 16.45, 14234378, 233969071],
    [20160914, 16.45, 16.43, 16.48, 16.38, 16.4, 23981413, 393967822],
    [20160919, 16.4, 16.45, 16.51, 16.42, 16.46, 14465955, 238091122],
    [20160920, 16.46, 16.47, 16.48, 16.42, 16.46, 17396811, 286078658],
    [20160921, 16.46, 16.47, 16.51, 16.43, 16.45, 9416102, 154918234],
    [20160922, 16.45, 16.49, 16.59, 16.47, 16.53, 11527832, 190442429],
    [20160923, 16.53, 16.55, 16.55, 16.48, 16.48, 10200460, 168270146],
    [20160926, 16.48, 16.45, 16.57, 16.41, 16.48, 20769186, 342748706],
    [20160927, 16.48, 16.42, 16.52, 16.42, 16.48, 17025470, 280852907],
    [20160928, 16.48, 16.48, 16.53, 16.46, 16.48, 12841990, 211844619],
    [20160929, 16.48, 16.52, 16.55, 16.49, 16.5, 10997408, 181620111],
    [20160930, 16.5, 16.5, 16.53, 16.48, 16.49, 12190268, 201085204],
    [20161010, 16.49, 16.53, 16.6, 16.48, 16.55, 18666854, 308450225],
    [20161011, 16.55, 16.57, 16.58, 16.5, 16.57, 12690366, 209785537],
    [20161012, 16.57, 16.54, 16.54, 16.48, 16.51, 10643884, 175594201],
    [20161013, 16.51, 16.51, 16.52, 16.42, 16.43, 14504356, 238973130],
    [20161014, 16.43, 16.43, 16.47, 16.38, 16.46, 10660114, 175020225],
    [20161017, 16.46, 16.41, 16.44, 16.22, 16.27, 16424904, 268130860],
    [20161018, 16.27, 16.28, 16.39, 16.24, 16.34, 18251833, 298064113],
    [20161019, 16.34, 16.35, 16.39, 16.24, 16.27, 11143167, 181631901],
    [20161020, 16.27, 16.27, 16.34, 16.25, 16.29, 8985794, 146255319],
    [20161021, 16.29, 16.29, 16.34, 16.22, 16.3, 10884798, 177155062],
    [20161024, 16.3, 16.3, 16.58, 16.27, 16.47, 24757241, 406980667],
    [20161025, 16.47, 16.48, 16.5, 16.36, 16.42, 13309321, 218721453],
    [20161026, 16.42, 16.4, 16.42, 16.3, 16.32, 12436805, 203174010],
    [20161027, 16.32, 16.3, 16.31, 16.18, 16.19, 19517454, 316513318],
    [20161028, 16.19, 16.19, 16.34, 16.18, 16.29, 15067204, 244739683],
    [20161031, 16.29, 16.23, 16.31, 16.01, 16.27, 14673298, 237635070],
    [20161101, 16.27, 16.26, 16.33, 16.21, 16.3, 13028259, 212179107],
    [20161102, 16.3, 16.21, 16.3, 16.18, 16.2, 25051160, 406667269],
    [20161103, 16.2, 16.19, 16.38, 16.19, 16.35, 25864110, 421412550],
    [20161104, 16.35, 16.3, 16.53, 16.29, 16.4, 21516475, 353348691],
    [20161107, 16.4, 16.39, 16.45, 16.38, 16.42, 21351658, 350381736],
    [20161108, 16.42, 16.45, 16.54, 16.44, 16.47, 17307155, 285419770],
    [20161109, 16.47, 16.47, 16.53, 16.36, 16.46, 39826582, 655055488],
    [20161110, 16.46, 16.55, 16.64, 16.48, 16.57, 20484554, 339602785],
    [20161111, 16.57, 16.56, 16.63, 16.45, 16.59, 21539188, 356740636],
    [20161114, 16.59, 16.53, 16.7, 16.52, 16.6, 18124496, 301208006],
    [20161115, 16.6, 16.59, 16.61, 16.5, 16.59, 15714142, 260648299],
    [20161116, 16.59, 16.59, 16.63, 16.54, 16.6, 12395504, 205688793],
    [20161117, 16.6, 16.58, 16.63, 16.52, 16.6, 22718556, 376599274],
    [20161118, 16.6, 16.59, 16.64, 16.55, 16.6, 29274383, 485488349],
    [20161121, 16.6, 16.59, 16.73, 16.54, 16.64, 21432453, 356612260],
    [20161122, 16.64, 16.67, 16.72, 16.63, 16.68, 21080968, 351666631],
    [20161123, 16.68, 16.68, 17.23, 16.66, 16.93, 45036427, 765689745],
    [20161124, 16.93, 16.93, 17.12, 16.86, 16.89, 21043140, 356783606],
    [20161125, 16.89, 16.89, 17.1, 16.81, 17.09, 23335230, 396231886],
    [20161128, 17.09, 17.15, 17.49, 17.15, 17.21, 33835281, 584558233],
    [20161129, 17.21, 17.21, 17.35, 17.11, 17.26, 29530098, 509203656],
    [20161130, 17.26, 17.28, 17.45, 17.1, 17.16, 20135026, 346784527],
    [20161201, 17.16, 17.15, 17.27, 17.05, 17.15, 18449219, 316391192],
    [20161202, 17.15, 17.1, 17.18, 16.8, 17.1, 33895875, 576329869],
    [20161205, 17.1, 16.95, 17.32, 16.91, 17.3, 38201368, 655302810],
    [20161206, 17.3, 17.28, 17.42, 17.2, 17.22, 20948075, 362989434],
    [20161207, 17.22, 17.17, 17.2, 17.06, 17.07, 15550748, 265825550],
    [20161208, 17.07, 17.15, 17.2, 17.04, 17.14, 13234569, 226759229],
    [20161209, 17.14, 17.14, 17.46, 17.12, 17.34, 28835648, 500164630],
    [20161212, 17.34, 17.34, 17.57, 17.19, 17.49, 48359554, 841905183],
    [20161213, 17.49, 17.36, 17.44, 17.16, 17.17, 15602869, 270112439],
    [20161214, 17.17, 17.17, 17.42, 17.12, 17.18, 17860552, 309185673],
    [20161215, 17.18, 17.13, 17.13, 16.7, 16.7, 30809613, 517398943],
    [20161216, 16.7, 16.7, 16.83, 16.63, 16.66, 14531366, 242842108],
    [20161219, 16.66, 16.65, 16.7, 16.51, 16.52, 8483493, 140430889],
    [20161220, 16.52, 16.52, 16.56, 16.12, 16.28, 22525817, 366213562],
    [20161221, 16.28, 16.26, 16.37, 16.25, 16.32, 12638809, 206022869],
    [20161222, 16.32, 16.32, 16.33, 16.14, 16.19, 11499190, 186428629],
    [20161223, 16.19, 16.17, 16.22, 16.07, 16.19, 11187906, 180365980],
    [20161226, 16.19, 16.13, 16.28, 16.01, 16.25, 14482456, 233999583],
    [20161227, 16.25, 16.25, 16.32, 16.13, 16.14, 10665824, 172900199],
    [20161228, 16.14, 16.14, 16.19, 16.03, 16.09, 14441526, 232406679],
    [20161229, 16.09, 16.09, 16.15, 15.99, 16.07, 11851308, 190400022],
    [20161230, 16.07, 16.07, 16.23, 16.04, 16.21, 12262167, 197653917],
    [20170103, 16.21, 16.21, 16.44, 16.17, 16.3, 16237125, 265043268],
    [20170104, 16.3, 16.29, 16.35, 16.18, 16.33, 29658734, 482612222],
    [20170105, 16.33, 16.3, 16.38, 16.24, 16.3, 26437646, 431449126],
    [20170106, 16.3, 16.3, 16.3, 16.13, 16.18, 17195598, 278864536],
    [20170109, 16.18, 16.24, 16.29, 16.13, 16.2, 14908745, 241579598],
    [20170110, 16.2, 16.18, 16.24, 16.14, 16.19, 7996756, 129458363],
    [20170111, 16.19, 16.24, 16.24, 16.15, 16.16, 9193332, 148793816],
    [20170112, 16.16, 16.18, 16.2, 16.11, 16.12, 8296150, 134057682],
    [20170113, 16.12, 16.1, 16.29, 16.1, 16.27, 19034143, 308468975],
    [20170116, 16.27, 16.23, 16.6, 16.1, 16.56, 53304724, 876414508],
    [20170117, 16.56, 16.46, 16.54, 16.37, 16.4, 12555292, 206230538],
    [20170118, 16.4, 16.42, 16.55, 16.36, 16.48, 11478663, 189191354],
    [20170119, 16.48, 16.43, 16.64, 16.43, 16.54, 12180687, 201675871],
    [20170120, 16.54, 16.58, 16.66, 16.5, 16.6, 14288268, 236958622],
    [20170123, 16.6, 16.66, 16.69, 16.51, 16.57, 14616540, 242945923],
    [20170124, 16.57, 16.58, 16.7, 16.58, 16.69, 14985241, 249503391],
    [20170125, 16.69, 16.69, 16.74, 16.61, 16.69, 11284869, 188172530],
    [20170126, 16.69, 16.69, 16.84, 16.61, 16.74, 8602907, 144343272],
    [20170203, 16.74, 16.82, 16.85, 16.62, 16.63, 8174289, 136532939],
    [20170206, 16.63, 16.75, 16.78, 16.66, 16.66, 13455850, 225037394],
    [20170207, 16.66, 16.65, 16.74, 16.63, 16.67, 14759284, 246037892],
    [20170208, 16.67, 16.63, 16.69, 16.54, 16.67, 11238867, 186815177],
    [20170209, 16.67, 16.68, 16.77, 16.59, 16.72, 11393034, 190339364],
    [20170210, 16.72, 16.76, 16.84, 16.7, 16.78, 13985262, 234489132],
    [20170213, 16.78, 16.88, 16.9, 16.78, 16.85, 19992872, 336932200],
    [20170214, 16.85, 16.87, 16.88, 16.74, 16.75, 12987235, 217924152],
    [20170215, 16.75, 16.82, 16.93, 16.75, 16.84, 25688032, 433573962],
    [20170216, 16.84, 16.88, 16.91, 16.76, 16.78, 16327832, 274241728],
    [20170217, 16.78, 16.78, 16.82, 16.59, 16.64, 13863642, 231623672],
    [20170220, 16.64, 16.62, 16.98, 16.62, 16.91, 29949984, 503858485],
    [20170221, 16.91, 16.88, 17.08, 16.81, 16.88, 17509118, 296489045],
    [20170222, 16.88, 16.88, 16.9, 16.73, 16.75, 17032277, 285870629],
    [20170223, 16.75, 16.78, 16.83, 16.64, 16.69, 15011148, 250909254],
    [20170224, 16.69, 16.67, 16.75, 16.66, 16.71, 11594971, 193610637],
    [20170227, 16.71, 16.69, 16.72, 16.53, 16.59, 13732273, 228302043],
    [20170228, 16.59, 16.58, 16.67, 16.53, 16.59, 12097943, 200661656],
    [20170301, 16.59, 16.58, 16.62, 16.52, 16.56, 16226984, 268840218],
    [20170302, 16.56, 16.62, 16.62, 16.39, 16.41, 18996632, 312626391],
    [20170303, 16.41, 16.42, 16.43, 16.32, 16.35, 12429467, 203315662],
    [20170306, 16.35, 16.37, 16.53, 16.35, 16.41, 15703751, 258165904],
    [20170307, 16.41, 16.38, 16.45, 16.37, 16.43, 9319842, 152969168],
    [20170308, 16.43, 16.4, 16.44, 16.35, 16.39, 10109647, 165715073],
    [20170309, 16.39, 16.37, 16.4, 16.22, 16.22, 17366025, 282644706],
    [20170310, 16.22, 16.23, 16.28, 16.17, 16.23, 16396375, 265663459],
    [20170313, 16.23, 16.23, 16.34, 16.16, 16.34, 17950147, 291999358],
    [20170314, 16.34, 16.34, 16.35, 16.24, 16.26, 16988979, 276642688],
    [20170315, 16.26, 16.24, 16.28, 16.17, 16.24, 18900324, 306175990],
    [20170316, 16.24, 16.27, 16.35, 16.25, 16.29, 19036545, 310417986],
    [20170317, 16.29, 16.3, 16.32, 16.14, 16.2, 21560354, 350179470],
    [20170320, 16.2, 16.24, 16.25, 16.13, 16.14, 15017806, 242775930],
    [20170321, 16.14, 16.15, 16.16, 15.98, 16, 31124617, 499206643],
    [20170322, 16, 15.98, 15.98, 15.7, 15.78, 43811429, 691677895],
    [20170323, 15.78, 15.8, 15.92, 15.79, 15.88, 22225660, 352635979],
    [20170324, 15.88, 15.85, 16, 15.83, 15.96, 19902006, 316984958],
    [20170327, 15.96, 15.97, 16.13, 15.9, 16.04, 18997369, 304990151],
    [20170328, 16.04, 16.11, 16.13, 15.97, 16.01, 13212969, 211750766],
    [20170329, 16.01, 16.01, 16.11, 15.8, 15.87, 23446792, 372794465],
    [20170330, 15.87, 15.88, 15.9, 15.72, 15.81, 23645144, 373665115],
    [20170331, 15.81, 15.78, 16.05, 15.77, 16.01, 24187120, 385793421],
    [20170405, 16.01, 16.05, 16.2, 15.89, 16.16, 31036271, 499121565],
    [20170406, 16.16, 16.09, 16.18, 16.03, 16.1, 22335442, 359361840],
    [20170407, 16.1, 16.06, 16.16, 16.02, 16.1, 20126948, 323821647],
    [20170410, 16.1, 16.12, 16.12, 15.94, 15.97, 16154024, 258662668],
    [20170411, 15.97, 15.97, 15.99, 15.81, 15.89, 18611375, 295381671],
    [20170412, 15.89, 15.88, 15.96, 15.75, 15.89, 22210541, 352357729],
    [20170413, 15.89, 15.88, 15.89, 15.73, 15.75, 23426650, 369388222],
    [20170414, 15.75, 15.76, 15.78, 15.42, 15.51, 40156553, 625510632],
    [20170417, 15.51, 15.53, 15.6, 15.3, 15.56, 36739448, 566536789],
    [20170418, 15.56, 15.5, 15.52, 15.3, 15.3, 22889980, 351624622],
    [20170419, 15.3, 15.25, 15.27, 15.11, 15.11, 24455407, 371021507],
    [20170420, 15.11, 15.12, 15.14, 14.9, 14.91, 41061406, 614436383],
    [20170421, 14.91, 14.92, 15.07, 14.85, 15.05, 22688358, 340453104],
    [20170424, 15.05, 15.05, 15.11, 14.91, 15, 17627803, 264649933],
    [20170425, 15, 15.02, 15.1, 14.99, 15.05, 12975919, 195296862],
    [20170426, 15.05, 15.06, 15.11, 15, 15.05, 14939871, 225022668],
    [20170427, 15.05, 15.05, 15.25, 15.03, 15.21, 22887645, 345791526],
    [20170428, 15.21, 15.15, 15.22, 15.08, 15.21, 15718509, 238419161],
    [20170502, 15.21, 15.21, 15.22, 15.13, 15.16, 12607509, 191225527],
    [20170503, 15.16, 15.16, 15.16, 15.05, 15.08, 14247943, 215130847],
    [20170504, 15.08, 15.07, 15.07, 14.9, 14.98, 19477788, 291839737],
    [20170505, 14.98, 14.95, 14.98, 14.52, 14.92, 40194577, 592160198],
    [20170508, 14.92, 14.78, 14.9, 14.51, 14.86, 43568576, 638781010],
    [20170509, 14.86, 14.69, 14.84, 14.66, 14.76, 19225492, 283864640],
    [20170510, 14.76, 14.76, 14.85, 14.55, 14.61, 28359413, 418201400],
    [20170511, 14.61, 14.57, 14.79, 14.55, 14.75, 27312908, 400313949],
    [20170512, 14.75, 14.75, 15.23, 14.73, 15.21, 45733426, 687468466],
    [20170515, 15.21, 15.27, 15.43, 15.16, 15.27, 29965820, 458298668],
    [20170516, 15.27, 15.23, 15.29, 15.08, 15.27, 24875396, 377908567],
    [20170517, 15.27, 15.24, 15.26, 15.07, 15.21, 33434411, 505883672],
    [20170518, 15.21, 15.1, 15.14, 14.95, 15.01, 30657927, 460669387],
    [20170519, 15.01, 15.04, 15.08, 14.91, 15.02, 28610626, 428236200],
    [20170522, 15.02, 15.02, 15.06, 14.93, 15.04, 30227245, 453230616],
    [20170523, 15.04, 15, 15.57, 14.98, 15.43, 75400428, 1154524439],
    [20170524, 15.43, 15.38, 15.52, 15.21, 15.47, 70439028, 1081376996],
    [20170525, 11.75, 11.75, 12.93, 11.72, 12.93, 222373433, 2803027082],
    [20170526, 12.93, 12.81, 12.91, 12.54, 12.84, 176456630, 2246593329],
    [20170531, 12.84, 12.75, 13.05, 12.66, 12.84, 113009809, 1450286642],
    [20170601, 12.84, 12.78, 12.97, 12.69, 12.92, 96217055, 1235216028],
    [20170602, 12.92, 12.93, 13.01, 12.74, 12.89, 80197701, 1034450236],
    [20170605, 12.89, 12.79, 12.88, 12.51, 12.85, 75876475, 963227274],
    [20170606, 12.85, 12.8, 12.84, 12.66, 12.8, 36104406, 460469437],
    [20170607, 12.8, 12.81, 12.99, 12.78, 12.84, 64395191, 827766620],
    [20170608, 12.84, 12.76, 12.86, 12.67, 12.84, 48194843, 615876297],
    [20170609, 12.84, 12.79, 13.2, 12.77, 12.93, 114434319, 1489264558],
    [20170612, 12.93, 12.9, 13.14, 12.76, 12.78, 73931192, 955965931],
    [20170613, 12.78, 12.78, 12.78, 12.56, 12.59, 52716070, 665205801],
    [20170614, 12.59, 12.6, 12.64, 12.31, 12.46, 55306982, 687620409],
    [20170615, 12.46, 12.41, 12.46, 12.28, 12.38, 37492860, 462612620],
    [20170616, 12.38, 12.38, 12.46, 12.27, 12.35, 47351062, 586081485],
    [20170619, 12.35, 12.36, 12.43, 12.3, 12.4, 32941278, 407834844],
    [20170620, 12.4, 12.41, 12.44, 12.22, 12.29, 44645196, 548932358],
    [20170621, 12.29, 12.4, 12.4, 12.26, 12.34, 34000062, 418820218],
    [20170622, 12.34, 12.33, 12.84, 12.29, 12.57, 110259441, 1392278622],
    [20170623, 12.57, 12.55, 12.65, 12.36, 12.64, 68579079, 858095944],
    [20170626, 12.64, 12.64, 12.82, 12.55, 12.64, 60509162, 766551256],
    [20170627, 12.64, 12.64, 12.73, 12.53, 12.7, 46687475, 589020019],
    [20170628, 12.7, 12.66, 12.91, 12.6, 12.79, 75349557, 963202799],
    [20170629, 12.79, 12.81, 12.86, 12.7, 12.76, 38994542, 497489975],
    [20170630, 12.76, 12.7, 12.73, 12.59, 12.65, 36566479, 462244023],
    [20170703, 12.65, 12.64, 12.65, 12.47, 12.56, 38778949, 486264674],
    [20170704, 12.56, 12.55, 12.58, 12.41, 12.55, 36659128, 458434427],
    [20170705, 12.55, 12.5, 12.65, 12.47, 12.62, 26470507, 332542458],
    [20170706, 12.62, 12.62, 12.72, 12.51, 12.66, 37414241, 471582088],
    [20170707, 12.66, 12.62, 12.69, 12.55, 12.6, 24667294, 311101536],
    [20170710, 12.6, 12.59, 12.64, 12.52, 12.53, 26411530, 331940512],
    [20170711, 12.53, 12.51, 12.94, 12.51, 12.8, 96835349, 1238626601],
    [20170712, 12.8, 12.8, 13.06, 12.74, 12.86, 80469025, 1039614032],
    [20170713, 12.86, 12.82, 13.29, 12.77, 13.27, 110219238, 1436784310],
    [20170714, 13.27, 13.34, 13.8, 13.34, 13.59, 146865370, 1991795315],
    [20170717, 13.59, 13.62, 14.02, 13.28, 13.76, 178661221, 2448349167],
    [20170718, 13.76, 13.65, 13.72, 13.4, 13.55, 69895876, 946717556],
    [20170719, 13.55, 13.56, 13.78, 13.48, 13.69, 66108709, 900014392],
    [20170720, 13.69, 13.67, 13.7, 13.53, 13.62, 40017492, 544175215],
    [20170721, 13.62, 13.61, 13.63, 13.38, 13.45, 52272375, 702999237],
    [20170724, 13.45, 13.45, 13.74, 13.36, 13.67, 65820954, 892033686],
    [20170725, 13.67, 13.62, 13.75, 13.41, 13.51, 58478099, 795769078],
    [20170726, 13.51, 13.45, 13.7, 13.36, 13.38, 57495388, 775489074],
    [20170727, 13.38, 13.38, 13.47, 13.28, 13.38, 33612097, 449548317],
    [20170728, 13.38, 13.37, 13.49, 13.3, 13.47, 24954961, 334111573],
    [20170731, 13.47, 13.45, 13.52, 13.31, 13.36, 45083081, 602638872],
    [20170801, 13.36, 13.42, 13.49, 13.32, 13.43, 64198064, 860914609],
    [20170802, 13.43, 13.44, 13.6, 13.39, 13.44, 61644148, 830433621],
    [20170803, 13.44, 13.42, 13.42, 13.04, 13.08, 78581867, 1036842141],
    [20170804, 13.08, 13.09, 13.1, 12.85, 12.87, 63181971, 818014678],
    [20170807, 12.87, 12.87, 12.95, 12.83, 12.93, 29528429, 380518686],
    [20170808, 12.93, 12.91, 12.93, 12.83, 12.87, 23570298, 303469941],
    [20170809, 12.87, 12.84, 12.88, 12.75, 12.76, 32303821, 413575784],
    [20170810, 12.76, 12.74, 12.88, 12.7, 12.79, 44056044, 563372040],
    [20170811, 12.79, 12.72, 12.73, 12.46, 12.68, 88890056, 1118537328],
    [20170814, 12.68, 12.62, 12.63, 12.52, 12.56, 45562027, 572465225],
    [20170815, 12.56, 12.58, 12.76, 12.56, 12.59, 62591905, 792887783],
    [20170816, 12.59, 12.56, 12.56, 12.47, 12.49, 33886531, 423706578],
    [20170817, 12.49, 12.49, 12.55, 12.47, 12.53, 39091156, 488847378],
    [20170818, 12.53, 12.5, 12.57, 12.46, 12.51, 35976632, 450071386],
    [20170821, 12.51, 12.5, 12.57, 12.46, 12.51, 33810237, 422478328],
    [20170822, 12.51, 12.51, 12.53, 12.41, 12.43, 58829999, 731959991],
    [20170823, 12.43, 12.44, 12.66, 12.41, 12.57, 96871587, 1215804709],
    [20170824, 12.57, 12.58, 12.66, 12.45, 12.47, 62153175, 779043383],
    [20170825, 12.47, 12.47, 12.8, 12.47, 12.78, 145590666, 1842766907],
    [20170828, 12.78, 12.83, 12.96, 12.75, 12.89, 104113170, 1339965987],
    [20170829, 12.89, 12.85, 12.98, 12.77, 12.96, 60063956, 772995364],
    [20170830, 12.96, 12.91, 12.98, 12.82, 12.87, 60479990, 779708165],
    [20170831, 12.87, 12.83, 12.84, 12.65, 12.71, 44790313, 570138136],
    [20170901, 12.71, 12.68, 12.87, 12.68, 12.77, 39264131, 501796405],
    [20170904, 12.77, 12.78, 12.84, 12.65, 12.78, 35667447, 454951467],
    [20170905, 12.78, 12.78, 13.09, 12.78, 13.03, 73493027, 954528907],
    [20170906, 13.03, 12.99, 13.05, 12.9, 12.96, 33823576, 438219617],
    [20170907, 12.96, 12.94, 13.02, 12.82, 12.85, 38224782, 494212416],
    [20170908, 12.85, 12.85, 13.12, 12.83, 13.03, 64778087, 842285784],
    [20170911, 13.03, 13.15, 13.15, 12.95, 12.99, 52234735, 683194002],
    [20170912, 12.99, 13, 13.04, 12.91, 13.04, 51012322, 661471546],
    [20170913, 13.04, 13.01, 13.01, 12.86, 12.87, 31972897, 412327510],
    [20170914, 12.87, 12.88, 12.98, 12.81, 12.85, 24160832, 311079246],
    [20170915, 12.85, 12.82, 12.86, 12.75, 12.83, 24874312, 318464945],
    [20170918, 12.83, 12.82, 12.96, 12.8, 12.91, 35747529, 461032051],
    [20170919, 12.91, 12.93, 12.95, 12.82, 12.9, 30170124, 388627660],
    [20170920, 12.9, 12.88, 12.93, 12.83, 12.88, 19867148, 255856510],
    [20170921, 12.88, 12.86, 12.95, 12.83, 12.87, 20140268, 259643727],
    [20170922, 12.87, 12.84, 12.92, 12.79, 12.89, 24192687, 311178548],
    [20170925, 12.89, 12.89, 12.95, 12.71, 12.94, 50687628, 650703773],
    [20170926, 12.94, 12.89, 12.93, 12.85, 12.86, 22163311, 285364898],
    [20170927, 12.86, 12.83, 12.91, 12.76, 12.85, 26374752, 339097277],
    [20170928, 12.85, 12.85, 12.88, 12.77, 12.84, 24124934, 309223171],
    [20170929, 12.84, 12.82, 12.91, 12.81, 12.87, 19822263, 255341342],
    [20171009, 12.87, 13.27, 13.29, 13, 13.04, 52149081, 684274104],
    [20171010, 13.04, 13.05, 13.1, 12.98, 13.1, 27493986, 359114767],
    [20171011, 13.1, 13.08, 13.11, 13.03, 13.06, 18706308, 244440298],
    [20171012, 13.06, 13.05, 13.09, 12.97, 13.05, 17125284, 223204024],
    [20171013, 13.05, 13.01, 13.08, 12.92, 12.94, 20857578, 271308478],
    [20171016, 12.94, 12.98, 13.06, 12.94, 13.04, 23611164, 307206532],
    [20171017, 13.04, 13.04, 13.06, 12.94, 12.99, 14692320, 190770505],
    [20171018, 12.99, 12.99, 13.1, 12.93, 13.07, 45458736, 592125606],
    [20171019, 13.07, 13.03, 13.16, 12.98, 13.13, 52881168, 690607546],
    [20171020, 13.13, 13.09, 13.1, 13.01, 13.01, 17228409, 224781272],
    [20171023, 13.01, 13.02, 13.03, 12.83, 12.84, 31563834, 406941717],
    [20171024, 12.84, 12.84, 12.95, 12.82, 12.86, 27236042, 350864968],
    [20171025, 12.86, 12.86, 12.94, 12.82, 12.9, 20743829, 267109744],
    [20171026, 12.9, 12.87, 12.88, 12.78, 12.82, 25275166, 324110141],
    [20171027, 12.82, 12.85, 12.94, 12.82, 12.85, 32673820, 420972314],
    [20171030, 12.85, 12.84, 12.84, 12.59, 12.7, 74713617, 947820344],
    [20171031, 12.7, 12.6, 12.66, 12.58, 12.61, 20120724, 253737598],
    [20171101, 12.61, 12.63, 12.72, 12.53, 12.54, 35368712, 446287606],
    [20171102, 12.54, 12.52, 12.57, 12.43, 12.53, 48267038, 602955872],
    [20171103, 12.53, 12.53, 12.6, 12.43, 12.58, 32848169, 411198265],
    [20171106, 12.58, 12.56, 12.56, 12.45, 12.47, 20016827, 249788208],
    [20171107, 12.47, 12.49, 12.6, 12.41, 12.54, 38677337, 482986126],
    [20171108, 12.54, 12.54, 12.68, 12.49, 12.58, 37134146, 468242270],
    [20171109, 12.58, 12.57, 12.63, 12.53, 12.55, 17463373, 219541345],
    [20171110, 12.55, 12.54, 12.63, 12.46, 12.63, 49925359, 626756843],
    [20171113, 12.63, 12.65, 12.85, 12.63, 12.8, 78009337, 996962275],
    [20171114, 12.8, 12.76, 12.77, 12.58, 12.6, 33754928, 426955935],
    [20171115, 12.6, 12.6, 12.63, 12.55, 12.6, 28076530, 353327083],
    [20171116, 12.6, 12.57, 12.57, 12.38, 12.39, 35680762, 444238625],
    [20171117, 12.39, 12.38, 12.8, 12.38, 12.78, 109336535, 1378873267],
    [20171120, 12.78, 12.7, 12.86, 12.61, 12.85, 61495420, 783077227],
    [20171121, 12.85, 12.81, 13.17, 12.75, 12.94, 116179412, 1512638142],
    [20171122, 12.94, 13, 13.44, 13, 13.23, 114576266, 1513356223],
    [20171123, 13.23, 13.24, 13.32, 12.91, 13.06, 81912602, 1076890039],
    [20171124, 13.06, 13.11, 13.18, 12.93, 13.09, 59612483, 777699709],
    [20171127, 13.09, 13.09, 13.12, 12.81, 13.1, 79250273, 1028510255],
    [20171128, 13.1, 13.03, 13.07, 12.92, 12.94, 34031908, 441466983],
    [20171129, 12.94, 12.95, 13.04, 12.81, 12.94, 41846783, 540439739],
    [20171130, 12.94, 12.91, 12.95, 12.8, 12.91, 39916356, 513785829],
    [20171201, 12.91, 12.93, 12.95, 12.81, 12.91, 38577445, 496330241],
    [20171204, 12.91, 12.87, 12.94, 12.84, 12.92, 36479233, 470155474],
    [20171205, 12.92, 12.92, 13.27, 12.91, 13.17, 123796797, 1623138207],
    [20171206, 13.17, 13.12, 13.16, 12.91, 12.96, 43564931, 566372423],
    [20171207, 12.96, 12.95, 13.03, 12.91, 12.96, 34802229, 451233524],
    [20171208, 12.96, 12.98, 12.99, 12.87, 12.93, 31296221, 404411517],
    [20171211, 12.93, 12.92, 13.04, 12.85, 12.97, 36649902, 474566888],
    [20171212, 12.97, 12.97, 12.97, 12.74, 12.75, 30370097, 390113096],
    [20171213, 12.75, 12.8, 12.81, 12.63, 12.74, 19345338, 246331123],
    [20171214, 12.74, 12.79, 12.79, 12.66, 12.69, 16141678, 205219487],
    [20171215, 12.69, 12.69, 12.73, 12.61, 12.62, 16210108, 205323767],
    [20171218, 12.62, 12.71, 12.71, 12.61, 12.65, 13445648, 170140035],
    [20171219, 12.65, 12.65, 12.76, 12.62, 12.75, 18399603, 233884666],
    [20171220, 12.75, 12.76, 12.76, 12.6, 12.73, 26639844, 337603451],
    [20171221, 12.73, 12.67, 12.78, 12.6, 12.7, 21052388, 267624195],
    [20171222, 12.7, 12.68, 12.72, 12.61, 12.62, 16076938, 203468779],
    [20171225, 12.62, 12.61, 12.68, 12.56, 12.59, 19306662, 243553698],
    [20171226, 12.59, 12.57, 12.66, 12.56, 12.64, 15225722, 192219131],
    [20171227, 12.64, 12.65, 12.66, 12.53, 12.62, 32731881, 412197987],
    [20171228, 12.62, 12.6, 12.66, 12.53, 12.54, 23870824, 300834017],
    [20171229, 12.54, 12.52, 12.62, 12.51, 12.59, 16351826, 205752875],
    [20180102, 12.59, 12.61, 12.77, 12.6, 12.72, 31323053, 398614966],
    [20180103, 12.72, 12.73, 12.8, 12.66, 12.66, 37839101, 480954809],
    [20180104, 12.66, 12.7, 12.73, 12.62, 12.66, 27883804, 353205838],
    [20180105, 12.66, 12.67, 12.71, 12.62, 12.69, 31026744, 393058250],
    [20180108, 12.69, 12.69, 12.71, 12.63, 12.68, 31389887, 397842209],
    [20180109, 12.68, 12.68, 12.74, 12.66, 12.7, 26215432, 332848333],
    [20180110, 12.7, 12.7, 13.09, 12.68, 13.02, 90679990, 1174202006],
    [20180111, 13.02, 12.95, 13.04, 12.87, 12.94, 37816412, 489588906],
    [20180112, 12.94, 12.97, 13, 12.9, 12.91, 24203419, 313215088],
    [20180115, 12.91, 12.88, 13.08, 12.85, 13.02, 61320680, 796861091],
    [20180116, 13.02, 12.97, 13.06, 12.78, 12.9, 74892652, 963701144],
    [20180117, 12.9, 12.91, 13.42, 12.89, 13.1, 127132813, 1675235171],
    [20180118, 13.1, 13.14, 13.25, 13.05, 13.24, 111608076, 1465159094],
    [20180119, 13.24, 13.33, 13.61, 13.18, 13.24, 171648871, 2300220633],
    [20180122, 13.24, 12.93, 13.15, 12.71, 12.77, 272513801, 3514775144],
    [20180123, 12.77, 12.75, 12.92, 12.68, 12.9, 217827457, 2791828653],
    [20180124, 12.9, 12.97, 14, 12.89, 13.57, 379653629, 5099364114],
    [20180125, 13.57, 13.54, 13.76, 13.36, 13.65, 176989631, 2400208784],
    [20180126, 13.65, 13.65, 13.72, 13.36, 13.41, 218419685, 2954019925],
    [20180129, 13.41, 13.48, 13.53, 13.32, 13.46, 153783104, 2065139247],
    [20180130, 13.46, 13.45, 13.49, 13.09, 13.11, 107804018, 1429924976],
    [20180131, 13.11, 13.05, 13.19, 12.98, 13.17, 117703264, 1541960901],
    [20180201, 13.17, 13.14, 13.33, 12.94, 13.3, 173573331, 2289044601],
    [20180202, 13.3, 13.19, 13.19, 13.01, 13.14, 71796780, 941467191],
    [20180205, 13.14, 13, 13.54, 12.98, 13.49, 150149657, 2006361757],
    [20180206, 13.49, 13.29, 13.5, 13.2, 13.48, 244358992, 3270199180],
    [20180207, 13.48, 13.58, 13.9, 13.24, 13.45, 200770115, 2720519687],
    [20180208, 13.45, 13.34, 13.4, 12.95, 13.1, 109426872, 1438198801],
    [20180209, 13.1, 12.89, 12.98, 12.24, 12.78, 149257356, 1877264356],
    [20180212, 12.78, 12.66, 12.68, 12.43, 12.49, 64799197, 811027710],
    [20180213, 12.49, 12.55, 12.68, 12.5, 12.51, 54900214, 690054113],
    [20180214, 12.51, 12.5, 12.55, 12.38, 12.46, 32597811, 406060202],
    [20180222, 12.46, 12.6, 12.68, 12.53, 12.63, 42012285, 529856471],
    [20180223, 12.63, 12.66, 12.78, 12.59, 12.72, 38736515, 491768409],
    [20180226, 12.72, 12.77, 12.84, 12.61, 12.73, 48806055, 620261080],
    [20180227, 12.73, 12.75, 12.76, 12.61, 12.69, 48561087, 615622149],
    [20180228, 12.69, 12.61, 12.66, 12.44, 12.46, 39888938, 499258844],
    [20180301, 12.46, 12.4, 12.5, 12.38, 12.47, 34491031, 429574072],
    [20180302, 12.47, 12.4, 12.46, 12.36, 12.41, 23024132, 285473130],
    [20180305, 12.41, 12.41, 12.48, 12.34, 12.42, 29343464, 363849705],
    [20180306, 12.42, 12.48, 12.51, 12.38, 12.49, 27222668, 339015159],
    [20180307, 12.49, 12.51, 12.6, 12.46, 12.49, 38817575, 487036820],
    [20180308, 12.49, 12.55, 12.55, 12.4, 12.47, 22164132, 276013913],
    [20180309, 12.47, 12.49, 12.51, 12.42, 12.48, 23558287, 293550899],
    [20180312, 12.48, 12.53, 12.54, 12.46, 12.5, 25161821, 314544074],
    [20180313, 12.5, 12.5, 12.58, 12.43, 12.49, 25145000, 314545358],
    [20180314, 12.49, 12.45, 12.45, 12.38, 12.39, 22804603, 282970086],
    [20180315, 12.39, 12.35, 12.41, 12.34, 12.39, 17287774, 213972089],
    [20180316, 12.39, 12.36, 12.4, 12.3, 12.3, 26781399, 330778426],
    [20180319, 12.3, 12.31, 12.33, 12.26, 12.31, 16896048, 207819310],
    [20180320, 12.31, 12.28, 12.39, 12.25, 12.32, 20672283, 254187843],
    [20180321, 12.32, 12.34, 12.4, 12.28, 12.29, 23878465, 294872209],
    [20180322, 12.29, 12.35, 12.35, 12.25, 12.25, 22948484, 281975042],
    [20180323, 12.25, 12, 12.06, 11.64, 11.71, 57106391, 676679666],
    [20180326, 11.71, 11.71, 11.75, 11.5, 11.61, 36425054, 422233460],
    [20180327, 11.61, 11.7, 11.77, 11.56, 11.62, 27332809, 318586664],
    [20180328, 11.62, 11.53, 11.75, 11.52, 11.57, 22911282, 266121467],
    [20180329, 11.57, 11.57, 11.71, 11.45, 11.62, 33108805, 383064999],
    [20180330, 11.62, 11.63, 11.69, 11.61, 11.65, 23271965, 270987701],
    [20180402, 11.65, 11.68, 11.82, 11.65, 11.71, 27719599, 325667590],
    [20180403, 11.71, 11.66, 11.67, 11.54, 11.56, 18303514, 211906876],
    [20180404, 11.56, 11.61, 11.65, 11.53, 11.53, 19637509, 227689712],
    [20180409, 11.53, 11.53, 11.59, 11.49, 11.5, 16722481, 192709506],
    [20180410, 11.5, 11.52, 11.79, 11.51, 11.77, 28748298, 336076808],
    [20180411, 11.77, 11.79, 12.02, 11.75, 11.91, 31298519, 372471249],
    [20180412, 11.91, 11.91, 11.96, 11.76, 11.78, 18824289, 222769476],
    [20180413, 11.78, 11.83, 11.89, 11.69, 11.69, 14094853, 166015524],
    [20180416, 11.69, 11.8, 11.8, 11.54, 11.55, 23720095, 275070676],
    [20180417, 11.55, 11.56, 11.7, 11.55, 11.55, 25469983, 296234022],
    [20180418, 11.55, 11.75, 11.79, 11.66, 11.73, 26295275, 308485462],
    [20180419, 11.73, 11.8, 11.89, 11.76, 11.8, 16553270, 195771190],
    [20180420, 11.8, 11.74, 11.79, 11.57, 11.61, 18377407, 213965166],
    [20180423, 11.61, 11.56, 11.75, 11.53, 11.6, 18181610, 211046456],
    [20180424, 11.6, 11.56, 11.78, 11.56, 11.78, 23032861, 269871844],
    [20180425, 11.78, 11.71, 11.77, 11.65, 11.66, 16082634, 188149247],
    [20180426, 11.66, 11.73, 11.78, 11.55, 11.57, 18205794, 211987526],
    [20180427, 11.57, 11.58, 11.67, 11.55, 11.61, 23450783, 272328553],
    [20180502, 11.61, 11.33, 11.33, 10.97, 11.03, 69325684, 769050164],
    [20180503, 11.03, 10.99, 11.01, 10.83, 10.92, 34665572, 378055362],
    [20180504, 10.92, 10.91, 10.94, 10.8, 10.83, 22253089, 241749748],
    [20180507, 10.83, 10.82, 10.89, 10.76, 10.84, 27425378, 297162770],
    [20180508, 10.84, 10.84, 10.97, 10.81, 10.95, 28796453, 314537694],
    [20180509, 10.95, 10.95, 11, 10.89, 10.93, 18510621, 202375456],
    [20180510, 10.93, 10.98, 11, 10.91, 10.95, 16030500, 175546224],
    [20180511, 10.95, 11, 11.01, 10.94, 10.95, 22015135, 241676135],
    [20180514, 10.95, 10.97, 11.05, 10.96, 11, 23763310, 261553535],
    [20180515, 11, 11.03, 11.05, 10.88, 10.99, 23548459, 258018710],
    [20180516, 10.99, 10.93, 10.96, 10.86, 10.87, 23580345, 257351420],
    [20180517, 10.87, 10.86, 10.91, 10.81, 10.83, 18474690, 200668980],
    [20180518, 10.83, 10.85, 10.9, 10.81, 10.9, 21717105, 235717339],
    [20180521, 10.9, 10.98, 10.98, 10.9, 10.94, 23393724, 255891648],
    [20180522, 10.94, 10.94, 10.95, 10.85, 10.88, 16014501, 174138743],
    [20180523, 10.88, 10.88, 10.89, 10.79, 10.8, 21194469, 229712309],
    [20180524, 10.8, 10.83, 10.84, 10.76, 10.79, 15229580, 164430466],
    [20180525, 10.79, 10.83, 10.83, 10.68, 10.71, 19016226, 204634790],
    [20180528, 10.71, 10.71, 10.79, 10.61, 10.76, 18370343, 196979804],
    [20180529, 10.76, 10.7, 10.74, 10.61, 10.64, 16933980, 180559166],
    [20180530, 10.64, 10.56, 10.6, 10.39, 10.44, 32230788, 338274421],
    [20180531, 10.44, 10.46, 10.69, 10.46, 10.55, 45532670, 480871723],
    [20180601, 10.55, 10.6, 10.69, 10.53, 10.68, 18365527, 195167690],
    [20180604, 10.68, 10.76, 10.83, 10.7, 10.75, 16180325, 174154210],
    [20180605, 10.75, 10.71, 10.75, 10.61, 10.66, 18692609, 199025891],
    [20180606, 10.66, 10.64, 10.64, 10.53, 10.55, 14983603, 158227437],
    [20180607, 10.55, 10.56, 10.66, 10.51, 10.62, 23355633, 247771033],
    [20180608, 10.62, 10.55, 10.57, 10.37, 10.42, 27181997, 283822904],
    [20180611, 10.42, 10.38, 10.43, 10.28, 10.42, 18004293, 186272758],
    [20180612, 10.42, 10.41, 10.41, 10.3, 10.35, 16085667, 166400389],
    [20180613, 10.35, 10.3, 10.33, 10.18, 10.21, 19961576, 204624613],
    [20180614, 10.21, 10.16, 10.26, 10.16, 10.22, 17557528, 179339350],
    [20180615, 10.22, 10.22, 10.34, 10.19, 10.3, 19914990, 204800278],
    [20180619, 10.3, 10.23, 10.24, 9.81, 9.92, 42988471, 432159776],
    [20180620, 9.92, 9.92, 9.98, 9.87, 9.89, 18915740, 187504468],
    [20180621, 9.89, 9.88, 9.98, 9.75, 9.83, 23636961, 234236776],
    [20180622, 9.83, 9.83, 9.83, 9.67, 9.76, 25040001, 243586307],
    [20180625, 9.76, 9.77, 9.82, 9.55, 9.56, 24244380, 234851670],
    [20180626, 9.56, 9.6, 9.6, 9.35, 9.48, 24424095, 231698549],
    [20180627, 9.48, 9.41, 9.53, 9.36, 9.37, 24913770, 234831869],
    [20180628, 9.37, 9.33, 9.61, 9.32, 9.5, 30741337, 290768015],
    [20180629, 9.5, 9.56, 9.6, 9.45, 9.56, 19493546, 185831802],
    [20180702, 9.56, 9.55, 9.55, 9.23, 9.29, 22669089, 212743905],
    [20180703, 9.29, 9.29, 9.38, 9.2, 9.35, 24123551, 224816757],
    [20180704, 9.35, 9.34, 9.42, 9.28, 9.31, 14464777, 135000876],
    [20180705, 9.31, 9.26, 9.35, 9.22, 9.26, 16495438, 152978661],
    [20180706, 9.26, 9.31, 9.43, 9.17, 9.37, 22594443, 210564106],
    [20180709, 9.37, 9.37, 9.63, 9.37, 9.6, 22172565, 212109327],
    [20180710, 9.6, 9.61, 9.65, 9.5, 9.57, 12402837, 118668133],
    [20180711, 9.57, 9.37, 9.44, 9.32, 9.38, 15203933, 142450919],
    [20180712, 9.38, 9.41, 9.61, 9.39, 9.57, 19704837, 188206858],
    [20180713, 9.47, 9.57, 9.58, 9.46, 9.49, 15026339, 142708347],
    [20180716, 9.49, 9.5, 9.54, 9.34, 9.41, 14414119, 135697106],
    [20180717, 9.41, 9.41, 9.48, 9.38, 9.44, 13713495, 129512091],
    [20180718, 9.44, 9.51, 9.64, 9.48, 9.51, 18922700, 180858003],
    [20180719, 9.51, 9.6, 9.62, 9.53, 9.56, 18360482, 175909129],
    [20180720, 9.56, 9.56, 9.95, 9.47, 9.87, 33275650, 325018010],
    [20180723, 9.87, 9.91, 10.03, 9.74, 9.96, 31484434, 311612051],
    [20180724, 9.96, 9.98, 10.14, 9.97, 10.02, 36424560, 365678865],
    [20180725, 10.02, 10.12, 10.12, 9.96, 10.02, 15889970, 159153073],
    [20180726, 10.02, 10.07, 10.08, 9.95, 9.96, 15206330, 151927483],
    [20180727, 9.96, 9.96, 10.04, 9.93, 9.99, 12120067, 121060815],
    [20180730, 9.99, 9.99, 10.16, 9.97, 10.13, 20096364, 202566237],
    [20180731, 10.13, 10.12, 10.2, 10, 10.17, 18203008, 184265064],
    [20180801, 10.17, 10.26, 10.27, 9.9, 9.91, 20741884, 209512354],
    [20180802, 9.91, 9.91, 10.03, 9.66, 9.79, 24483871, 240792864],
    [20180803, 9.79, 9.79, 9.98, 9.76, 9.83, 16997939, 168026922],
    [20180806, 9.83, 9.97, 10.03, 9.87, 9.91, 17444492, 173559265],
    [20180807, 9.91, 9.94, 10.12, 9.94, 10.11, 21784661, 218926426],
    [20180808, 10.11, 10.15, 10.15, 10.01, 10.05, 13461992, 135623302],
    [20180809, 10.05, 10, 10.18, 9.99, 10.14, 17689853, 179007673],
    [20180810, 10.14, 10.14, 10.14, 10.02, 10.07, 13172633, 132643603],
    [20180813, 10.07, 10, 10.06, 9.9, 9.98, 17927668, 178552668],
    [20180814, 9.98, 9.98, 10.07, 9.95, 10.06, 15868585, 158997523],
    [20180815, 10.06, 10.06, 10.06, 9.9, 9.9, 14787033, 147639905],
    [20180816, 9.9, 9.87, 10.12, 9.84, 10.06, 24323652, 243554060],
    [20180817, 10.06, 10.16, 10.16, 9.93, 9.98, 15090455, 151684025],
    [20180820, 9.98, 10.17, 10.17, 10.01, 10.15, 26975300, 272534557],
    [20180821, 10.15, 10.18, 10.2, 10.09, 10.12, 19786535, 200852851],
    [20180822, 10.12, 10.12, 10.14, 10, 10.09, 11993541, 120615691],
    [20180823, 10.09, 10.13, 10.14, 9.98, 10.07, 15537812, 156583263],
    [20180824, 10.07, 10.06, 10.43, 10.02, 10.3, 32268837, 330331268],
    [20180827, 10.3, 10.33, 10.35, 10.21, 10.33, 23266645, 239467138],
    [20180828, 10.33, 10.3, 10.38, 10.25, 10.3, 14609685, 150677769],
    [20180829, 10.3, 10.29, 10.32, 10.26, 10.32, 10362000, 106687297],
    [20180830, 10.32, 10.3, 10.41, 10.17, 10.17, 18621890, 191336868],
    [20180831, 10.17, 10.16, 10.36, 10.16, 10.33, 37311724, 383679854],
    [20180903, 10.33, 10.27, 10.3, 10.17, 10.24, 14309539, 146457275],
    [20180904, 10.24, 10.21, 10.4, 10.18, 10.37, 16353060, 168632347],
    [20180905, 10.37, 10.31, 10.37, 10.12, 10.12, 22729232, 232884783],
    [20180906, 10.12, 10.12, 10.23, 10.12, 10.14, 10546916, 107317753],
    [20180907, 10.14, 10.15, 10.25, 10.12, 10.19, 8995716, 91694437],
    [20180910, 10.19, 10.16, 10.23, 10.13, 10.18, 11822813, 120376355],
    [20180911, 10.18, 10.22, 10.27, 9.98, 10.02, 19689042, 199401394],
    [20180912, 10.02, 9.99, 10.07, 9.95, 10.04, 16506103, 165231589],
    [20180913, 10.04, 10.17, 10.3, 10.11, 10.29, 29417198, 300441533],
    [20180914, 10.29, 10.36, 10.36, 10.21, 10.26, 16450780, 169083471],
    [20180917, 10.26, 10.26, 10.28, 10.1, 10.15, 10535343, 107339083],
    [20180918, 10.15, 10.16, 10.26, 10.09, 10.26, 16684789, 170045729],
    [20180919, 10.26, 10.28, 10.29, 10.2, 10.24, 18550643, 190221692],
    [20180920, 10.24, 10.26, 10.28, 10.18, 10.22, 16307051, 166658023],
    [20180921, 10.22, 10.24, 10.49, 10.15, 10.49, 37571431, 388504217],
    [20180925, 10.49, 10.38, 10.47, 10.32, 10.35, 15879199, 164580504],
    [20180926, 10.35, 10.39, 10.56, 10.34, 10.41, 31175799, 326010701],
    [20180927, 10.41, 10.45, 10.48, 10.38, 10.48, 24182714, 252306120],
    [20180928, 10.48, 10.49, 10.75, 10.44, 10.62, 37430602, 396863685],
    [20181008, 10.62, 10.39, 10.48, 10.15, 10.16, 41957276, 432913252],
    [20181009, 10.16, 10.08, 10.24, 10.07, 10.15, 23159026, 234661842],
    [20181010, 10.15, 10.14, 10.28, 10.13, 10.17, 18124701, 184735118],
    [20181011, 10.17, 10, 10.05, 9.71, 9.8, 39056785, 386778863],
    [20181012, 9.8, 9.9, 10.1, 9.83, 10.03, 25145127, 250805638],
    [20181015, 10.03, 10.05, 10.16, 9.97, 10.03, 13957844, 140122866],
    [20181016, 10.03, 10.03, 10.19, 9.97, 10.05, 15308344, 154272073],
    [20181017, 10.05, 10.18, 10.31, 10.14, 10.29, 26520895, 271564080],
    [20181018, 10.29, 10.35, 10.35, 10.16, 10.19, 22403988, 229432798],
    [20181019, 10.19, 10.25, 10.43, 10.07, 10.38, 40331386, 414893373],
    [20181022, 10.38, 10.32, 10.7, 10.32, 10.62, 47003409, 497527573],
    [20181023, 10.62, 10.64, 10.7, 10.45, 10.45, 38089035, 403493088],
    [20181024, 10.45, 10.57, 11.05, 10.52, 10.74, 59165552, 639391016],
    [20181025, 10.74, 10.6, 10.89, 10.54, 10.84, 36866593, 393987422],
    [20181026, 10.84, 10.85, 10.98, 10.74, 10.92, 27519309, 298733755],
    [20181029, 10.92, 11.08, 11.12, 10.71, 10.79, 35265959, 385116491],
    [20181030, 10.79, 10.93, 11.05, 10.89, 10.95, 33086049, 363018055],
    [20181031, 10.95, 10.99, 11.03, 10.87, 10.98, 21737114, 237583046],
    [20181101, 10.98, 11.05, 11.09, 10.86, 10.89, 23505322, 257781673],
    [20181102, 10.89, 11.1, 11.25, 10.94, 11.18, 47788920, 530913675],
    [20181105, 11.18, 11.15, 11.25, 11.08, 11.14, 17012759, 189481162],
    [20181106, 11.14, 11.13, 11.15, 11, 11.03, 18422477, 203565760],
    [20181107, 11.03, 11.09, 11.1, 10.87, 10.9, 20843864, 228836505],
    [20181108, 10.9, 11.05, 11.1, 10.9, 11.06, 19991683, 220506116],
    [20181109, 11.06, 10.99, 11.03, 10.7, 10.75, 25570050, 277004944],
    [20181112, 10.75, 10.77, 10.95, 10.75, 10.8, 27015827, 292478247],
    [20181113, 10.8, 10.68, 10.9, 10.68, 10.82, 20708729, 223541479],
    [20181114, 10.82, 10.87, 10.87, 10.68, 10.7, 17998183, 193809658],
    [20181115, 10.7, 10.72, 10.81, 10.65, 10.77, 16580059, 178144575],
    [20181116, 10.77, 10.77, 10.85, 10.71, 10.76, 21394417, 230509596],
    [20181119, 10.76, 10.86, 10.9, 10.77, 10.88, 21384793, 231999662],
    [20181120, 10.88, 10.87, 10.89, 10.65, 10.69, 21883780, 234959214],
    [20181121, 10.69, 10.61, 10.72, 10.61, 10.66, 16027458, 170915676],
    [20181122, 10.66, 10.73, 10.73, 10.57, 10.64, 14008305, 148745106],
    [20181123, 10.64, 10.6, 10.66, 10.5, 10.5, 14715010, 155566104],
    [20181126, 10.5, 10.66, 10.66, 10.43, 10.5, 14377396, 151609376],
    [20181127, 10.5, 10.5, 10.61, 10.45, 10.49, 15084666, 158853285],
    [20181128, 10.49, 10.56, 10.62, 10.5, 10.58, 18339621, 193914889],
    [20181129, 10.58, 10.64, 10.75, 10.54, 10.63, 20685685, 220670065],
    [20181130, 10.63, 10.65, 10.75, 10.62, 10.71, 28572651, 305468672],
    [20181203, 10.71, 10.99, 11.05, 10.84, 11.02, 43049070, 472438382],
    [20181204, 11.02, 11, 11.08, 10.97, 11.08, 20811293, 229713745],
    [20181205, 11.08, 10.99, 11.1, 10.96, 11, 25491217, 281189602],
    [20181206, 11, 10.82, 10.93, 10.82, 10.9, 23597997, 256533148],
    [20181207, 10.9, 10.94, 11.03, 10.88, 10.89, 10580550, 115760323],
    [20181210, 10.89, 10.77, 10.9, 10.77, 10.83, 15927563, 172346141],
    [20181211, 10.83, 10.84, 10.9, 10.69, 10.72, 17234222, 185675067],
    [20181212, 10.72, 10.89, 10.89, 10.7, 10.73, 12448791, 134006589],
    [20181213, 10.73, 10.76, 10.86, 10.73, 10.8, 19792340, 213866046],
    [20181214, 10.8, 10.74, 10.8, 10.59, 10.62, 24163831, 257441060],
    [20181217, 10.62, 10.65, 10.78, 10.62, 10.78, 19746228, 211971706],
    [20181218, 10.78, 10.68, 10.82, 10.54, 10.57, 19451677, 207318277],
    [20181219, 10.57, 10.59, 10.65, 10.54, 10.54, 13603633, 144342542],
    [20181220, 10.54, 10.53, 10.59, 10.11, 10.25, 30069914, 309207188],
    [20181221, 10.25, 10.23, 10.24, 10, 10.07, 20885862, 209975605],
    [20181224, 10.07, 9.98, 10.04, 9.86, 9.91, 22779882, 225706451],
    [20181225, 9.91, 9.77, 9.86, 9.6, 9.79, 34810397, 337985911],
    [20181226, 9.79, 9.81, 9.88, 9.64, 9.67, 20569202, 200359184],
    [20181227, 9.67, 9.77, 9.8, 9.66, 9.66, 27347564, 266280883],
    [20181228, 9.66, 9.72, 9.95, 9.71, 9.8, 27404028, 269118592],
    [20190102, 9.8, 9.74, 9.79, 9.58, 9.7, 23762822, 229625669],
    [20190103, 9.7, 9.7, 9.82, 9.66, 9.81, 18654262, 181975985],
    [20190104, 9.81, 9.73, 10, 9.7, 9.96, 27172844, 268964563],
    [20190107, 9.96, 10.09, 10.09, 9.92, 9.98, 23597376, 235440197],
    [20190108, 9.98, 10.03, 10.03, 9.91, 9.96, 15104933, 150501650],
    [20190109, 9.96, 10.06, 10.16, 9.98, 9.99, 23163720, 233890281],
    [20190110, 9.99, 9.94, 10.02, 9.92, 9.96, 15923566, 158718755],
    [20190111, 9.96, 10.03, 10.15, 9.96, 10.05, 19069069, 191290102],
    [20190114, 10.05, 10.03, 10.1, 10.01, 10.06, 20352840, 204659052],
    [20190115, 10.06, 10.1, 10.15, 10.05, 10.11, 15632125, 158126136],
    [20190116, 10.11, 10.1, 10.15, 10.07, 10.13, 12988340, 131354721],
    [20190117, 10.13, 10.17, 10.28, 10.07, 10.17, 22766048, 232114667],
    [20190118, 10.17, 10.29, 10.44, 10.22, 10.43, 29087141, 300979124],
    [20190121, 10.43, 10.36, 10.46, 10.3, 10.35, 18947789, 196394076],
    [20190122, 10.35, 10.38, 10.38, 10.23, 10.25, 16250557, 167165417],
    [20190123, 10.25, 10.29, 10.34, 10.25, 10.27, 16520327, 170289907],
    [20190124, 10.27, 10.34, 10.39, 10.27, 10.38, 15006699, 155265972],
    [20190125, 10.38, 10.45, 10.56, 10.38, 10.5, 19696587, 206935398],
    [20190128, 10.5, 10.53, 10.66, 10.39, 10.42, 21769073, 229185387],
    [20190129, 10.42, 10.39, 10.63, 10.38, 10.58, 23768004, 250301612],
    [20190130, 10.58, 10.59, 10.64, 10.47, 10.5, 16054256, 169387635],
    [20190131, 10.5, 10.59, 10.73, 10.51, 10.73, 25131034, 267614893],
    [20190201, 10.73, 10.82, 10.82, 10.62, 10.77, 19119343, 204604273],
    [20190211, 10.77, 10.62, 10.73, 10.62, 10.7, 20216568, 215903077],
    [20190212, 10.7, 10.71, 10.73, 10.63, 10.72, 16769601, 179099038],
    [20190213, 10.72, 10.74, 10.93, 10.68, 10.86, 30248695, 325845959],
    [20190214, 10.86, 10.85, 10.91, 10.8, 10.82, 19815286, 215023175],
    [20190215, 10.82, 10.78, 10.85, 10.66, 10.66, 17758789, 190960435],
    [20190218, 10.66, 10.75, 10.87, 10.7, 10.84, 20102219, 217621153],
    [20190219, 10.84, 10.85, 10.96, 10.78, 10.8, 25952745, 281465131],
    [20190220, 10.8, 10.92, 10.92, 10.81, 10.83, 22286311, 242111573],
    [20190221, 10.83, 10.83, 10.93, 10.75, 10.79, 25402390, 275374197],
    [20190222, 10.79, 10.76, 11.01, 10.76, 11.01, 25907438, 281913760],
    [20190225, 11.01, 11.03, 11.95, 11.03, 11.92, 93712264, 1075040678],
    [20190226, 11.92, 11.91, 12.15, 11.6, 11.65, 83643265, 990289721],
    [20190227, 11.65, 11.71, 12.07, 11.67, 11.83, 71201603, 843023417],
    [20190228, 11.83, 11.83, 11.92, 11.68, 11.74, 39393414, 464139463],
    [20190301, 11.74, 11.81, 12.06, 11.6, 12.02, 63254621, 747753342],
    [20190304, 12.02, 12.12, 12.38, 11.95, 12.02, 85024777, 1030561509],
    [20190305, 12.02, 12.01, 12.04, 11.87, 11.98, 54564202, 652552200],
    [20190306, 11.98, 11.99, 12.15, 11.86, 12.02, 53693164, 644243050],
    [20190307, 12.02, 12.03, 12.04, 11.87, 11.88, 52618824, 628390863],
    [20190308, 11.88, 11.72, 11.72, 11.36, 11.5, 52670531, 609490591],
    [20190311, 11.5, 11.44, 11.59, 11.36, 11.47, 39922020, 457056506],
    [20190312, 11.47, 11.59, 11.69, 11.4, 11.44, 52211807, 602940683],
    [20190313, 11.44, 11.41, 11.56, 11.3, 11.44, 41373014, 472974759],
    [20190314, 11.44, 11.46, 11.58, 11.43, 11.46, 34337899, 395468492],
    [20190315, 11.46, 11.47, 11.6, 11.43, 11.43, 33769320, 388244487],
    [20190318, 11.43, 11.45, 11.6, 11.37, 11.59, 43879562, 503915219],
    [20190319, 11.59, 11.63, 11.67, 11.51, 11.55, 27500231, 318521475],
    [20190320, 11.55, 11.52, 11.64, 11.49, 11.55, 27325424, 315587208],
    [20190321, 11.55, 11.56, 11.59, 11.44, 11.46, 35037035, 403573243],
    [20190322, 11.46, 11.49, 11.51, 11.31, 11.39, 35436446, 403972783],
    [20190325, 11.39, 11.28, 11.29, 11.01, 11.03, 57716577, 642860108],
    [20190326, 11.03, 11.11, 11.14, 11.03, 11.09, 30795722, 341425280],
    [20190327, 11.09, 11.11, 11.24, 11.04, 11.08, 42124489, 469246326],
    [20190328, 11.08, 11.03, 11.05, 10.9, 11.03, 29296120, 321585861],
    [20190329, 11.03, 10.98, 11.3, 10.98, 11.28, 60526266, 678436536],
    [20190401, 11.28, 11.36, 11.52, 11.29, 11.44, 70637405, 808657530],
    [20190402, 11.44, 11.5, 11.52, 11.41, 11.44, 46714710, 534896810],
    [20190403, 11.44, 11.37, 11.54, 11.34, 11.5, 50271029, 575799446],
    [20190404, 11.5, 11.55, 11.71, 11.54, 11.71, 75232527, 876099547],
    [20190408, 11.71, 11.79, 11.96, 11.65, 11.72, 77870373, 920513531],
    [20190409, 11.72, 11.72, 11.75, 11.49, 11.54, 56895992, 660406225],
    [20190410, 11.54, 11.5, 11.56, 11.42, 11.48, 41027539, 470666649],
    [20190411, 11.48, 11.47, 11.59, 11.35, 11.47, 50172794, 575765348],
    [20190412, 11.47, 11.47, 11.56, 11.43, 11.49, 26273690, 301752036],
    [20190415, 11.49, 11.67, 11.77, 11.46, 11.47, 70509167, 823853432],
    [20190416, 11.47, 11.46, 11.99, 11.43, 11.95, 100665400, 1188260123],
    [20190417, 11.95, 11.96, 12.09, 11.88, 11.91, 68157211, 816127043],
    [20190418, 11.91, 11.91, 12.05, 11.84, 11.91, 43048980, 513835270],
    [20190419, 11.91, 12.01, 12.2, 11.86, 12.01, 56013041, 672739660],
    [20190422, 12.01, 12.02, 12.07, 11.68, 11.71, 53389418, 631192357],
    [20190423, 11.71, 11.68, 11.8, 11.63, 11.7, 33847719, 396659664],
    [20190424, 11.7, 11.76, 11.77, 11.51, 11.62, 38201108, 444929313],
    [20190425, 11.62, 11.56, 11.69, 11.48, 11.54, 40876129, 473973527],
    [20190426, 11.54, 11.43, 11.56, 11.28, 11.32, 42469581, 485267261],
    [20190429, 11.32, 11.35, 11.54, 11.34, 11.48, 38586938, 442046727],
    [20190430, 11.48, 11.7, 12.09, 11.7, 11.97, 123474738, 1466714710],
    [20190506, 11.97, 11.75, 11.86, 11.54, 11.8, 124545414, 1460217054],
    [20190507, 11.8, 11.82, 11.94, 11.6, 11.8, 85489922, 1010271124],
    [20190508, 11.8, 11.64, 11.78, 11.49, 11.51, 58500103, 677487368],
    [20190509, 11.51, 11.48, 11.56, 11.1, 11.12, 64128049, 722119098],
    [20190510, 11.12, 11.23, 11.42, 11.06, 11.32, 48550722, 548884302],
    [20190513, 11.32, 11.2, 11.4, 11.15, 11.31, 40284963, 455643057],
    [20190514, 11.31, 11.18, 11.44, 11.17, 11.21, 41888998, 473151522],
    [20190515, 11.21, 11.28, 11.42, 11.23, 11.32, 34404465, 389533437],
    [20190516, 11.32, 11.28, 11.36, 11.22, 11.3, 34141755, 385015233],
    [20190517, 11.3, 11.32, 11.35, 11.2, 11.24, 38399831, 433108021],
    [20190520, 11.24, 11.28, 11.44, 11.25, 11.34, 34904438, 396448397],
    [20190521, 11.34, 11.33, 11.45, 11.31, 11.32, 32975873, 374972621],
    [20190522, 11.32, 11.32, 11.34, 11.12, 11.16, 40000391, 447828812],
    [20190523, 11.16, 11.12, 11.15, 10.95, 11.1, 36312689, 401709177],
    [20190524, 11.1, 11.17, 11.22, 11, 11.11, 24160265, 269312449],
    [20190527, 11.11, 11.09, 11.26, 10.96, 11.22, 35087915, 390018809],
    [20190528, 11.22, 11.19, 11.3, 11.02, 11.29, 72278135, 809741253],
    [20190529, 11.29, 11.17, 11.29, 11.07, 11.12, 40860970, 455620583],
    [20190530, 11.12, 11.18, 11.18, 11.03, 11.11, 26650033, 295267455],
    [20190531, 11.11, 11.11, 11.23, 11.05, 11.13, 36976728, 412819768],
    [20190603, 11.13, 11.17, 11.29, 11.13, 11.28, 30492063, 342326268],
    [20190604, 11.28, 11.29, 11.37, 11.26, 11.35, 25077393, 283826808],
    [20190605, 11.35, 11.43, 11.52, 11.35, 11.41, 31423641, 359479709],
    [20190606, 11.41, 11.51, 11.51, 11.38, 11.47, 26427215, 303162728],
    [20190610, 11.47, 11.57, 11.7, 11.53, 11.61, 43183779, 502599177],
    [20190611, 11.26, 11.35, 11.45, 11.27, 11.42, 52266217, 594464068],
    [20190612, 11.42, 11.42, 11.7, 11.4, 11.6, 50635228, 584680927],
    [20190613, 11.6, 11.57, 11.79, 11.5, 11.7, 46966016, 548219997],
    [20190614, 11.7, 11.74, 11.87, 11.71, 11.79, 47385174, 558641883],
    [20190617, 11.79, 11.78, 11.92, 11.75, 11.77, 35220103, 416594828],
    [20190618, 11.77, 11.82, 11.9, 11.72, 11.82, 28965124, 341904864],
    [20190619, 11.82, 12.04, 12.07, 11.81, 11.88, 44927745, 537339845],
    [20190620, 11.88, 11.95, 12.32, 11.85, 12.2, 71647496, 869024541],
    [20190621, 12.2, 12.18, 12.3, 12.03, 12.09, 55381180, 670759370],
    [20190624, 12.09, 12.09, 12.13, 11.96, 12.03, 34195336, 411172373],
    [20190625, 12.03, 11.98, 11.98, 11.51, 11.66, 80359367, 940465134],
    [20190626, 11.66, 11.56, 11.73, 11.55, 11.66, 36973199, 431115050],
    [20190627, 11.66, 11.68, 11.84, 11.55, 11.64, 47997783, 561472043],
    [20190628, 11.64, 11.67, 11.68, 11.54, 11.68, 29545173, 343056316],
    [20190701, 11.68, 11.86, 11.92, 11.69, 11.71, 54887882, 646405195],
    [20190702, 11.71, 11.72, 11.74, 11.57, 11.61, 51165729, 595072188],
    [20190703, 11.61, 11.62, 11.63, 11.51, 11.56, 36567085, 422580470],
    [20190704, 11.56, 11.61, 11.67, 11.57, 11.62, 30369201, 352968330],
    [20190705, 11.62, 11.63, 11.64, 11.53, 11.57, 25753241, 298158887],
    [20190708, 11.57, 11.56, 11.57, 11.31, 11.36, 34710676, 395611376],
    [20190709, 11.36, 11.4, 11.43, 11.33, 11.37, 21885404, 248524017],
    [20190710, 11.37, 11.43, 11.43, 11.31, 11.35, 23409890, 265773696],
    [20190711, 11.35, 11.43, 11.46, 11.34, 11.4, 23285835, 265672149],
    [20190712, 11.4, 11.39, 11.62, 11.39, 11.52, 34816996, 400591791],
    [20190715, 11.52, 11.4, 11.54, 11.22, 11.5, 40305603, 459022365],
    [20190716, 11.5, 11.5, 11.57, 11.44, 11.55, 21606007, 248901949],
    [20190717, 11.55, 11.49, 11.57, 11.46, 11.48, 17480372, 201420080],
    [20190718, 11.48, 11.53, 11.53, 11.45, 11.49, 18260034, 209938962],
    [20190719, 11.49, 11.51, 11.63, 11.49, 11.58, 19619622, 227078769],
    [20190722, 11.58, 11.54, 11.63, 11.47, 11.48, 25617875, 295840612],
    [20190723, 11.48, 11.43, 11.56, 11.43, 11.49, 17927898, 206511000],
    [20190724, 11.49, 11.54, 11.68, 11.53, 11.59, 24112288, 279914884],
    [20190725, 11.59, 11.57, 11.96, 11.57, 11.88, 55900219, 660037408],
    [20190726, 11.88, 11.83, 11.94, 11.81, 11.87, 30368988, 360677451],
    [20190729, 11.87, 11.9, 11.94, 11.8, 11.86, 21465011, 254289650],
    [20190730, 11.86, 11.84, 12, 11.84, 11.86, 33731002, 401937925],
    [20190731, 11.86, 11.81, 11.94, 11.73, 11.87, 30650758, 362607630],
    [20190801, 11.87, 11.76, 11.85, 11.63, 11.65, 32471702, 380252159],
    [20190802, 11.65, 11.48, 11.56, 11.41, 11.48, 38976091, 447723838],
    [20190805, 11.48, 11.42, 11.46, 11.23, 11.24, 42719073, 483523857],
    [20190806, 11.24, 11.1, 11.23, 10.97, 11.09, 45203853, 501885625],
    [20190807, 11.09, 11.14, 11.16, 11.05, 11.07, 31462085, 349267412],
    [20190808, 11.07, 11.15, 11.31, 11.11, 11.26, 33258085, 373205583],
    [20190809, 11.26, 11.31, 11.41, 11.26, 11.37, 40637993, 461422060],
    [20190812, 11.37, 11.33, 11.45, 11.31, 11.43, 34989082, 398523209],
    [20190813, 11.43, 11.4, 11.4, 11.29, 11.33, 18839979, 213447653],
    [20190814, 11.33, 11.42, 11.48, 11.28, 11.28, 19874457, 225555663],
    [20190815, 11.28, 11.16, 11.32, 11.12, 11.29, 19101192, 214656224],
    [20190816, 11.29, 11.25, 11.34, 11.21, 11.22, 24823561, 279706602],
    [20190819, 11.22, 11.22, 11.38, 11.08, 11.38, 38253341, 430744321],
    [20190820, 11.38, 11.3, 11.47, 11.28, 11.37, 23758050, 270727986],
    [20190821, 11.37, 11.35, 11.44, 11.34, 11.41, 14656537, 167119481],
    [20190822, 11.41, 11.43, 11.45, 11.37, 11.43, 15866836, 180907933],
    [20190823, 11.43, 11.39, 11.59, 11.38, 11.59, 33655377, 387195405],
    [20190826, 11.59, 11.39, 11.44, 11.15, 11.3, 41845176, 472500378],
    [20190827, 11.3, 11.37, 11.57, 11.3, 11.3, 66247458, 756664142],
    [20190828, 11.3, 11.37, 11.4, 11.3, 11.32, 25525597, 289685352],
    [20190829, 11.32, 11.3, 11.35, 11.18, 11.23, 28049594, 315060610],
    [20190830, 11.23, 11.34, 11.37, 11.22, 11.28, 25424004, 287099396],
    [20190902, 11.28, 11.3, 11.42, 11.24, 11.34, 27749879, 315706922],
    [20190903, 11.34, 11.39, 11.41, 11.31, 11.35, 16286609, 184932344],
    [20190904, 11.35, 11.4, 11.5, 11.36, 11.49, 30670961, 350981214],
    [20190905, 11.49, 11.5, 11.74, 11.5, 11.62, 46828000, 544694736],
    [20190906, 11.62, 11.68, 11.7, 11.58, 11.69, 34392057, 400477410],
    [20190909, 11.69, 11.78, 11.79, 11.68, 11.75, 40059368, 470186970],
    [20190910, 11.75, 11.79, 11.86, 11.69, 11.85, 37041097, 437072473],
    [20190911, 11.85, 11.85, 12, 11.85, 11.95, 39063654, 466909327],
    [20190912, 11.95, 12.08, 12.09, 11.92, 12, 26104824, 313028158],
    [20190916, 12, 11.99, 12.01, 11.83, 11.93, 25489116, 303225647],
    [20190917, 11.93, 11.96, 12.01, 11.77, 11.81, 33558932, 399569109],
    [20190918, 11.81, 11.94, 12, 11.87, 11.93, 31387271, 375059086],
    [20190919, 11.93, 12, 12, 11.88, 11.94, 23742171, 283084515],
    [20190920, 11.94, 11.99, 11.99, 11.85, 11.95, 40109279, 478010547],
    [20190923, 11.95, 11.9, 11.92, 11.68, 11.75, 27710795, 325475285],
    [20190924, 11.75, 11.81, 11.86, 11.73, 11.75, 21870962, 257910160],
    [20190925, 11.75, 11.75, 11.95, 11.69, 11.81, 30136356, 356897100],
    [20190926, 11.81, 11.88, 12.18, 11.84, 11.97, 72726461, 876687793],
    [20190927, 11.97, 11.95, 11.99, 11.76, 11.9, 36807878, 437372188],
    [20190930, 11.9, 11.85, 12.07, 11.81, 11.84, 35947577, 430109099],
    [20191008, 11.84, 11.8, 12.03, 11.8, 11.9, 32415886, 386027564],
    [20191009, 11.9, 11.82, 12.13, 11.8, 11.99, 42209602, 506474302],
    [20191010, 11.99, 12.02, 12.04, 11.91, 11.96, 27261229, 326023332],
    [20191011, 11.96, 12.05, 12.45, 12, 12.45, 92030800, 1131441679],
    [20191014, 12.45, 12.59, 13.22, 12.52, 12.94, 123970103, 1596408955],
    [20191015, 12.94, 12.95, 13.14, 12.86, 13.09, 73394591, 952804782],
    [20191016, 13.09, 13.08, 13.33, 12.9, 13.08, 67002223, 876221010],
    [20191017, 13.08, 13.07, 13.25, 13.03, 13.17, 47869313, 628571153],
    [20191018, 13.17, 13.24, 13.29, 12.72, 12.78, 64992896, 840281772],
    [20191021, 12.78, 12.8, 13.03, 12.75, 12.91, 38996287, 502880211],
    [20191022, 12.91, 13.03, 13.05, 12.77, 12.93, 31396257, 404182674],
    [20191023, 12.93, 12.89, 12.95, 12.77, 12.86, 32821414, 422141011],
    [20191024, 12.86, 12.98, 13.24, 12.95, 13.09, 103158806, 1347032670],
    [20191025, 13.09, 13.09, 13.09, 12.78, 12.9, 97876357, 1260246484],
    [20191028, 12.9, 12.75, 12.88, 12.65, 12.7, 72380466, 919894887],
    [20191029, 12.7, 12.74, 12.85, 12.62, 12.77, 52604090, 669546625],
    [20191030, 12.77, 12.75, 12.79, 12.52, 12.59, 53734730, 678152770],
    [20191031, 12.59, 12.68, 12.7, 12.5, 12.51, 33347533, 419182995],
    [20191101, 12.51, 12.5, 12.83, 12.44, 12.75, 62705733, 793656950],
    [20191104, 12.75, 12.75, 12.89, 12.69, 12.74, 49737996, 634816416],
    [20191105, 12.74, 12.74, 13.19, 12.69, 12.95, 74274389, 962257376],
    [20191106, 12.95, 12.95, 13.1, 12.86, 12.92, 46023920, 597016896],
    [20191107, 12.92, 12.95, 12.95, 12.71, 12.76, 46267281, 592408771],
    [20191108, 12.76, 12.8, 12.81, 12.56, 12.57, 48841866, 617218205],
    [20191111, 12.57, 12.48, 12.48, 12.29, 12.29, 38594267, 477989511],
    [20191112, 12.29, 12.31, 12.36, 12.17, 12.24, 39239395, 480742763],
    [20191113, 12.24, 12.21, 12.29, 12.15, 12.23, 32274979, 394505189],
    [20191114, 12.23, 12.23, 12.27, 12.1, 12.14, 28943647, 351795388],
    [20191115, 12.14, 12.22, 12.26, 12.12, 12.15, 27324299, 332797325],
    [20191118, 12.15, 12.17, 12.35, 12.13, 12.24, 28796529, 352880166],
    [20191119, 12.24, 12.2, 12.31, 12.18, 12.23, 29370803, 359115488],
    [20191120, 12.23, 12.17, 12.22, 12.01, 12.04, 38092059, 460234691],
    [20191121, 12.04, 12, 12.04, 11.91, 11.96, 34617175, 414077527],
    [20191122, 11.96, 12.01, 12.06, 11.94, 11.99, 29531099, 354250530],
    [20191125, 11.99, 12.03, 12.14, 12, 12.07, 25153256, 303962341],
    [20191126, 12.07, 12.15, 12.17, 11.98, 12.06, 59633264, 719075408],
    [20191127, 12.06, 12.07, 12.07, 11.9, 11.99, 28703956, 343598879],
    [20191128, 11.99, 12, 12.01, 11.92, 11.96, 17797225, 212826181],
    [20191129, 11.96, 11.93, 12.07, 11.89, 11.91, 24566935, 293541788],
    [20191202, 11.91, 11.96, 11.97, 11.82, 11.87, 22163020, 263131788],
    [20191203, 11.87, 11.81, 11.9, 11.77, 11.86, 19557865, 231361399],
    [20191204, 11.86, 11.78, 11.83, 11.7, 11.75, 24734662, 290465763],
    [20191205, 11.75, 11.79, 11.89, 11.76, 11.89, 24976130, 295963968],
    [20191206, 11.89, 11.92, 11.95, 11.83, 11.92, 20654438, 245635919],
    [20191209, 11.92, 11.9, 11.93, 11.85, 11.9, 17349258, 206211639],
    [20191210, 11.9, 11.88, 11.91, 11.86, 11.86, 15324640, 181988682],
    [20191211, 11.86, 11.88, 11.99, 11.85, 11.98, 33409045, 398582360],
    [20191212, 11.98, 11.99, 11.99, 11.88, 11.9, 27021203, 321917933],
    [20191213, 11.9, 11.98, 12.12, 11.94, 12.12, 59520554, 716034787],
    [20191216, 12.12, 12.12, 12.15, 12, 12.13, 37971632, 458170277],
    [20191217, 12.13, 12.17, 12.51, 12.1, 12.39, 57435605, 707895681],
    [20191218, 12.39, 12.36, 12.5, 12.34, 12.4, 34565268, 428827229],
    [20191219, 12.4, 12.4, 12.5, 12.38, 12.41, 23789907, 295686647],
    [20191220, 12.41, 12.41, 12.55, 12.38, 12.42, 40150148, 500592355],
    [20191223, 12.42, 12.46, 12.46, 12.17, 12.2, 37033891, 455979055],
    [20191224, 12.2, 12.21, 12.29, 12.2, 12.28, 21671029, 265496459],
    [20191225, 12.28, 12.29, 12.29, 12.2, 12.24, 13678175, 167407896],
    [20191226, 12.24, 12.26, 12.32, 12.23, 12.29, 15739054, 193083033],
    [20191227, 12.29, 12.25, 12.43, 12.25, 12.32, 27932109, 344832499],
    [20191230, 12.32, 12.27, 12.36, 12.12, 12.34, 41051555, 503090483],
    [20191231, 12.34, 12.32, 12.38, 12.21, 12.37, 31953628, 392736236],
    [20200102, 12.37, 12.47, 12.64, 12.45, 12.47, 51629079, 647446166],
    [20200103, 12.47, 12.57, 12.63, 12.47, 12.6, 38018810, 477053357],
    [20200106, 12.6, 12.52, 12.65, 12.42, 12.46, 41001193, 514432551],
    [20200107, 12.46, 12.51, 12.6, 12.46, 12.5, 28421482, 355811756],
    [20200108, 12.5, 12.41, 12.45, 12.25, 12.32, 35240536, 434980266],
    [20200109, 12.32, 12.39, 12.43, 12.35, 12.37, 26151448, 324168061],
    [20200110, 12.37, 12.37, 12.42, 12.31, 12.39, 18321252, 226580302],
    [20200113, 12.39, 12.4, 12.41, 12.31, 12.41, 20715566, 255982380],
    [20200114, 12.41, 12.4, 12.69, 12.39, 12.43, 29994561, 374971640],
    [20200115, 12.43, 12.41, 12.45, 12.25, 12.25, 31897217, 392531149],
    [20200116, 12.25, 12.28, 12.31, 12.16, 12.2, 22454876, 274130148],
    [20200117, 12.2, 12.22, 12.29, 12.16, 12.23, 17593111, 215028083],
    [20200120, 12.23, 12.26, 12.27, 12.19, 12.25, 23734609, 290296136],
    [20200121, 12.25, 12.2, 12.25, 12.04, 12.08, 31787474, 384580844],
    [20200122, 12.08, 11.7, 11.84, 11.65, 11.77, 78133556, 917203481],
    [20200123, 11.77, 11.75, 11.75, 11.32, 11.35, 76534796, 879151046],
    [20200203, 11.35, 10.22, 10.69, 10.22, 10.47, 95367382, 997686058],
    [20200204, 10.47, 10.51, 10.74, 10.48, 10.66, 66783767, 710434836],
    [20200205, 10.66, 10.69, 10.78, 10.58, 10.7, 45046658, 481639081],
    [20200206, 10.7, 10.81, 10.86, 10.65, 10.79, 38023801, 408101901],
    [20200207, 10.79, 10.73, 10.91, 10.67, 10.86, 31896956, 342581621],
    [20200210, 10.86, 10.76, 10.84, 10.71, 10.77, 34032121, 366391170],
    [20200211, 10.77, 10.82, 10.95, 10.78, 10.86, 34856302, 378583345],
    [20200212, 10.86, 10.84, 10.88, 10.76, 10.86, 26313927, 284693716],
    [20200213, 10.86, 10.82, 10.88, 10.76, 10.76, 22630613, 244794981],
    [20200214, 10.76, 10.76, 10.88, 10.74, 10.86, 22360549, 242102421],
    [20200217, 10.86, 10.88, 11.21, 10.86, 11.18, 41343320, 457641227],
    [20200218, 11.18, 11.09, 11.18, 11.04, 11.06, 30162703, 334474238],
    [20200219, 11.06, 11.08, 11.24, 11.04, 11.11, 25100157, 279375283],
    [20200220, 11.11, 11.17, 11.27, 11.06, 11.23, 36656416, 408938116],
    [20200221, 11.23, 11.23, 11.39, 11.21, 11.3, 38949418, 439706991],
    [20200224, 11.3, 11.23, 11.34, 11.1, 11.16, 44738622, 501186013],
    [20200225, 11.16, 11.07, 11.15, 11.01, 11.09, 48324564, 535241824],
    [20200226, 11.09, 11.01, 11.33, 11.01, 11.2, 51906287, 581437742],
    [20200227, 11.2, 11.2, 11.3, 11.13, 11.21, 33029824, 370549707],
    [20200228, 11.21, 11.11, 11.18, 10.85, 10.85, 50137988, 550529618],
    [20200302, 10.85, 10.95, 11.1, 10.92, 11.04, 39245056, 432698824],
    [20200303, 11.04, 11.13, 11.23, 11.04, 11.06, 39332460, 437422565],
    [20200304, 11.06, 11.01, 11.1, 10.95, 11.03, 34628358, 381014627],
    [20200305, 11.03, 11.08, 11.32, 11.03, 11.32, 73047882, 819311470],
    [20200306, 11.32, 11.23, 11.28, 11.11, 11.12, 41587820, 464404003],
    [20200309, 11.12, 11, 11, 10.75, 10.78, 59495242, 644379973],
    [20200310, 10.78, 10.71, 10.96, 10.7, 10.87, 44761737, 485896696],
    [20200311, 10.87, 10.93, 10.93, 10.77, 10.77, 31688826, 343734180],
    [20200312, 10.77, 10.75, 10.75, 10.61, 10.64, 32632350, 348157969],
    [20200313, 10.64, 10.4, 10.73, 10.28, 10.7, 57457109, 603756305],
    [20200316, 10.7, 10.7, 10.78, 10.5, 10.51, 47649924, 507308318],
    [20200317, 10.51, 10.68, 10.69, 10.29, 10.43, 42139008, 440636619],
    [20200318, 10.43, 10.4, 10.5, 10.2, 10.21, 33176646, 343553119],
    [20200319, 10.21, 10.19, 10.34, 9.86, 9.94, 55707113, 558047012],
    [20200320, 9.94, 10.12, 10.18, 9.96, 10.09, 42609358, 428744766],
    [20200323, 10.09, 9.95, 9.95, 9.82, 9.84, 28286030, 279043930],
    [20200324, 9.84, 10.03, 10.13, 9.98, 10.06, 28990754, 291586379],
    [20200325, 10.06, 10.2, 10.27, 10.12, 10.15, 32172278, 327768574],
    [20200326, 10.15, 10.1, 10.37, 10.08, 10.23, 30921803, 315960382],
    [20200327, 10.23, 10.35, 10.38, 10.2, 10.24, 27107951, 278718751],
    [20200330, 10.24, 10.18, 10.28, 10.11, 10.28, 26046018, 265782024],
    [20200331, 10.28, 10.3, 10.36, 10.13, 10.15, 26144854, 267681227],
    [20200401, 10.15, 10.11, 10.26, 10.09, 10.09, 22479192, 228559545],
    [20200402, 10.09, 10.09, 10.2, 10.07, 10.2, 17042135, 172675321],
    [20200403, 10.2, 10.13, 10.21, 10.12, 10.15, 14842382, 150706819],
    [20200407, 10.15, 10.3, 10.33, 10.23, 10.28, 23825611, 244911012],
    [20200408, 10.28, 10.25, 10.29, 10.18, 10.24, 17952255, 183606904],
    [20200409, 10.24, 10.26, 10.29, 10.18, 10.2, 13569586, 138881044],
    [20200410, 10.2, 10.22, 10.24, 10.15, 10.21, 16625528, 169625912],
    [20200413, 10.21, 10.15, 10.22, 10.1, 10.11, 11966986, 121315470],
    [20200414, 10.11, 10.17, 10.25, 10.12, 10.25, 17792926, 181192027],
    [20200415, 10.25, 10.2, 10.27, 10.15, 10.18, 14945608, 152284659],
    [20200416, 10.18, 10.1, 10.18, 10.1, 10.16, 14403197, 145969853],
    [20200417, 10.16, 10.18, 10.23, 10.15, 10.2, 22744411, 231788988],
    [20200420, 10.2, 10.15, 10.19, 10.09, 10.11, 23503715, 237574344],
    [20200421, 10.11, 10.07, 10.12, 10.01, 10.03, 17557525, 176508085],
    [20200422, 10.03, 10.02, 10.07, 9.98, 10.07, 15802441, 158372535],
    [20200423, 10.07, 10.1, 10.1, 10.01, 10.06, 16878643, 169579075],
    [20200424, 10.06, 10.06, 10.09, 10.01, 10.06, 16973113, 170599170],
    [20200427, 10.06, 10.15, 10.42, 10.15, 10.34, 50342806, 520243997],
    [20200428, 10.34, 10.36, 10.38, 10.22, 10.33, 29222578, 301584635],
    [20200429, 10.33, 10.35, 10.61, 10.33, 10.61, 35056836, 367739389],
    [20200430, 10.61, 10.58, 10.79, 10.56, 10.63, 30906971, 330157488],
    [20200506, 10.63, 10.44, 10.49, 10.36, 10.46, 41378362, 431336740],
    [20200507, 10.46, 10.45, 10.46, 10.37, 10.39, 26211656, 272516386],
    [20200508, 10.39, 10.44, 10.49, 10.4, 10.44, 20927670, 218698514],
    [20200511, 10.44, 10.44, 10.54, 10.42, 10.43, 21472495, 224819916],
    [20200512, 10.43, 10.44, 10.48, 10.34, 10.34, 19405945, 201474588],
    [20200513, 10.34, 10.31, 10.39, 10.28, 10.38, 15574310, 160783648],
    [20200514, 10.38, 10.32, 10.36, 10.27, 10.3, 15892376, 163558192],
    [20200515, 10.3, 10.36, 10.38, 10.26, 10.28, 13753770, 141846602],
    [20200518, 10.28, 10.28, 10.43, 10.25, 10.32, 15675941, 162140715],
    [20200519, 10.32, 10.45, 10.45, 10.34, 10.35, 12576997, 130445254],
    [20200520, 10.35, 10.37, 10.42, 10.33, 10.41, 20046300, 208195248],
    [20200521, 10.41, 10.44, 10.44, 10.33, 10.33, 14361684, 149140643],
    [20200522, 10.33, 10.3, 10.34, 10.14, 10.14, 23722915, 243204611],
    [20200525, 10.14, 10.3, 10.31, 10.13, 10.27, 15722012, 160438358],
    [20200526, 10.27, 10.32, 10.32, 10.25, 10.27, 14372249, 147713417],
    [20200527, 10.27, 10.28, 10.38, 10.25, 10.35, 20145712, 208419130],
    [20200528, 10.35, 10.36, 10.55, 10.36, 10.53, 38263189, 401358593],
    [20200529, 10.53, 10.45, 10.57, 10.45, 10.57, 30659227, 322828566],
    [20200601, 10.57, 10.63, 10.72, 10.57, 10.65, 28612841, 304346423],
    [20200602, 10.65, 10.58, 10.74, 10.58, 10.68, 25922545, 276609954],
    [20200603, 10.68, 10.75, 10.87, 10.7, 10.7, 27352188, 294473001],
    [20200604, 10.7, 10.8, 10.8, 10.64, 10.64, 17559033, 187688384],
    [20200605, 10.64, 10.68, 10.69, 10.56, 10.67, 20958291, 222668156],
    [20200608, 10.67, 10.64, 10.72, 10.6, 10.61, 18251152, 194265349],
    [20200609, 10.61, 10.62, 10.72, 10.58, 10.68, 17263160, 184089097],
    [20200610, 10.68, 10.71, 10.71, 10.58, 10.58, 16693480, 177440922],
    [20200611, 10.58, 10.58, 10.61, 10.45, 10.48, 25171455, 264822302],
    [20200612, 10.48, 10.58, 10.58, 10.43, 10.55, 25514482, 267574331],
    [20200615, 10.55, 10.41, 10.49, 10.35, 10.35, 25497883, 265574307],
    [20200616, 10.35, 10.44, 10.5, 10.4, 10.45, 17682742, 184966297],
    [20200617, 10.45, 10.44, 10.51, 10.43, 10.47, 16148594, 169024390],
    [20200618, 10.47, 10.42, 10.57, 10.39, 10.5, 20856551, 218713603],
    [20200619, 10.5, 10.56, 10.68, 10.5, 10.61, 39814479, 422462428],
    [20200622, 10.61, 10.57, 10.66, 10.53, 10.55, 24611903, 260728901],
    [20200623, 10.55, 10.51, 10.57, 10.47, 10.48, 19602212, 206109220],
    [20200624, 10.48, 10.54, 10.61, 10.5, 10.6, 22873884, 241489165],
    [20200629, 10.6, 10.63, 10.73, 10.49, 10.57, 27875619, 295223647],
    [20200630, 10.57, 10.59, 10.64, 10.54, 10.58, 22886764, 242601910],
    [20200701, 10.58, 10.59, 10.76, 10.55, 10.74, 36690710, 390832225],
    [20200702, 10.74, 10.73, 11.05, 10.7, 11.05, 60951268, 663308323],
    [20200703, 11.05, 11.08, 11.26, 11.02, 11.19, 82238477, 916157920],
    [20200706, 11.19, 11.3, 12.31, 11.29, 12.2, 149558001, 1776417981],
    [20200707, 12.2, 12.45, 12.69, 12.1, 12.11, 131469759, 1621839646],
    [20200708, 12.11, 12.17, 12.44, 12.03, 12.14, 104879230, 1282339816],
    [20200709, 12.14, 12.26, 12.26, 11.94, 11.99, 91311738, 1101713242],
    [20200710, 11.99, 11.98, 12.09, 11.55, 11.6, 78611864, 925839420],
    [20200713, 11.6, 11.6, 11.85, 11.56, 11.66, 96564333, 1128297577],
    [20200714, 11.66, 11.61, 11.69, 11.33, 11.38, 79944260, 919482272],
    [20200715, 11.38, 11.47, 11.47, 11.14, 11.18, 92438310, 1042128861],
    [20200716, 11.18, 11.25, 11.48, 11.2, 11.2, 96614162, 1094090004],
    [20200717, 11.2, 11.37, 11.39, 11.17, 11.27, 68639480, 771657319],
    [20200720, 11.27, 11.32, 11.57, 11.27, 11.52, 78766518, 901216619],
    [20200721, 11.52, 11.59, 11.61, 11.4, 11.54, 55004587, 632576750],
    [20200722, 11.54, 11.55, 11.75, 11.5, 11.62, 98687637, 1147395851],
    [20200723, 11.02, 10.99, 10.99, 10.61, 10.84, 86806896, 937319747],
    [20200724, 10.84, 10.78, 10.8, 10.4, 10.42, 72886391, 769923511],
    [20200727, 10.42, 10.55, 10.55, 10.32, 10.37, 44655910, 465608566],
    [20200728, 10.37, 10.46, 10.54, 10.35, 10.39, 32599274, 339999711],
    [20200729, 10.39, 10.35, 10.54, 10.32, 10.51, 45256602, 474093213],
    [20200730, 10.51, 10.51, 10.53, 10.4, 10.4, 40443481, 422561054],
    [20200731, 10.4, 10.41, 10.52, 10.31, 10.36, 65368427, 679850126],
    [20200803, 10.36, 10.4, 10.48, 10.37, 10.41, 56272005, 586201746],
    [20200804, 10.41, 10.46, 10.72, 10.43, 10.66, 88522454, 937235109],
    [20200805, 10.66, 10.64, 10.64, 10.45, 10.51, 46011280, 483338972],
    [20200806, 10.51, 10.57, 10.63, 10.41, 10.53, 42484232, 445698833],
    [20200807, 10.53, 10.51, 10.53, 10.36, 10.43, 44271966, 461730421],
    [20200810, 10.43, 10.42, 10.57, 10.39, 10.52, 48973967, 514604348],
    [20200811, 10.52, 10.58, 10.68, 10.45, 10.47, 63673224, 676102351],
    [20200812, 10.47, 10.49, 10.6, 10.46, 10.56, 43268629, 455458282],
    [20200813, 10.56, 10.6, 10.61, 10.5, 10.51, 25798477, 271625415],
    [20200814, 10.51, 10.53, 10.6, 10.48, 10.59, 37584530, 396506223],
    [20200817, 10.59, 10.59, 10.98, 10.57, 10.84, 98742699, 1066482968],
    [20200818, 10.84, 10.85, 10.85, 10.63, 10.69, 54091961, 580056196],
    [20200819, 10.69, 10.69, 10.74, 10.57, 10.58, 43448106, 462151805],
    [20200820, 10.58, 10.56, 10.57, 10.43, 10.47, 53539028, 559975457],
    [20200821, 10.47, 10.56, 10.56, 10.45, 10.5, 31451520, 329790601],
    [20200824, 10.5, 10.57, 10.57, 10.44, 10.46, 38982822, 408922475],
    [20200825, 10.46, 10.48, 10.51, 10.41, 10.45, 37897250, 396122405],
    [20200826, 10.45, 10.44, 10.45, 10.35, 10.37, 39278732, 408174292],
    [20200827, 10.37, 10.38, 10.4, 10.32, 10.35, 30462492, 315213297],
    [20200828, 10.35, 10.35, 10.46, 10.31, 10.46, 53131203, 552429111],
    [20200831, 10.46, 10.46, 10.51, 10.32, 10.36, 80037356, 835524366],
    [20200901, 10.36, 10.31, 10.36, 10.26, 10.29, 53931233, 555922099],
    [20200902, 10.29, 10.28, 10.29, 10.12, 10.18, 56787081, 578763479],
    [20200903, 10.18, 10.19, 10.23, 10.11, 10.12, 40832020, 414701608],
    [20200904, 10.12, 10.07, 10.15, 10.01, 10.07, 38443982, 387141418],
    [20200907, 10.07, 10.07, 10.16, 10.01, 10.01, 58564585, 589509231],
    [20200908, 10.01, 10.07, 10.09, 10.01, 10.05, 52972540, 532346433],
    [20200909, 10.05, 10.01, 10.08, 10, 10.01, 49418500, 496009217],
    [20200910, 10.01, 10.06, 10.06, 9.94, 9.96, 54169916, 540727381],
    [20200911, 9.96, 9.95, 9.96, 9.85, 9.92, 49947642, 494619680],
    [20200914, 9.92, 9.95, 9.95, 9.86, 9.9, 38851230, 384257706],
    [20200915, 9.9, 9.91, 9.92, 9.85, 9.86, 46601549, 459933678],
    [20200916, 9.86, 9.87, 9.9, 9.8, 9.86, 51470657, 507227129],
    [20200917, 9.86, 9.87, 9.89, 9.8, 9.83, 43171675, 424496712],
    [20200918, 9.83, 9.84, 9.94, 9.8, 9.94, 95230581, 941630508],
    [20200921, 9.94, 9.94, 9.97, 9.83, 9.84, 55998716, 553037614],
    [20200922, 9.84, 9.81, 9.84, 9.69, 9.7, 65952098, 643194146],
    [20200923, 9.7, 9.71, 9.72, 9.62, 9.63, 41909587, 404393340],
    [20200924, 9.63, 9.61, 9.62, 9.46, 9.5, 53858739, 512493256],
    [20200925, 9.5, 9.5, 9.53, 9.46, 9.47, 29487505, 279750442],
    [20200928, 9.47, 9.49, 9.53, 9.46, 9.46, 26257827, 249063489],
    [20200929, 9.46, 9.5, 9.52, 9.43, 9.43, 32988266, 312583585],
    [20200930, 9.43, 9.45, 9.49, 9.35, 9.39, 39006807, 367745389],
    [20201009, 9.39, 9.44, 9.48, 9.4, 9.42, 39772687, 375559366],
    [20201012, 9.42, 9.45, 9.63, 9.42, 9.59, 66671637, 637356691],
    [20201013, 9.59, 9.58, 9.59, 9.52, 9.54, 28059097, 267595711],
    [20201014, 9.54, 9.54, 9.56, 9.5, 9.53, 42969217, 409511682],
    [20201015, 9.53, 9.54, 9.72, 9.53, 9.62, 66146732, 637856656],
    [20201016, 9.62, 9.61, 9.77, 9.6, 9.72, 74850236, 726361116],
    [20201019, 9.72, 9.73, 9.93, 9.64, 9.65, 84532385, 826077895],
    [20201020, 9.65, 9.63, 9.65, 9.51, 9.58, 46687029, 446894604],
    [20201021, 9.58, 9.58, 9.7, 9.51, 9.7, 61622129, 592503579],
    [20201022, 9.7, 9.67, 9.76, 9.59, 9.65, 47288884, 456765639],
    [20201023, 9.65, 9.63, 9.79, 9.62, 9.7, 70954476, 689493437],
    [20201026, 9.7, 9.72, 9.75, 9.59, 9.6, 52711443, 508770628],
    [20201027, 9.6, 9.59, 9.59, 9.48, 9.48, 38062780, 362632659],
    [20201028, 9.48, 9.48, 9.52, 9.38, 9.4, 45881367, 432093181],
    [20201029, 9.4, 9.35, 9.45, 9.34, 9.37, 43707348, 409990836],
    [20201030, 9.37, 9.38, 9.45, 9.25, 9.26, 56060864, 523487861],
    [20201102, 9.26, 9.28, 9.33, 9.22, 9.25, 46542251, 431202859],
    [20201103, 9.25, 9.31, 9.4, 9.28, 9.3, 67876111, 632973897],
    [20201104, 9.3, 9.35, 9.4, 9.28, 9.34, 50256088, 469008803],
    [20201105, 9.34, 9.46, 9.46, 9.33, 9.36, 55873229, 523812724],
    [20201106, 9.36, 9.37, 9.43, 9.33, 9.39, 63919592, 600129369],
    [20201109, 9.39, 9.42, 9.48, 9.39, 9.43, 88937655, 839142820],
    [20201110, 9.43, 9.47, 9.59, 9.44, 9.46, 84217864, 800256172],
    [20201111, 9.46, 9.49, 9.58, 9.44, 9.56, 64171805, 610306555],
    [20201112, 9.56, 9.52, 9.53, 9.43, 9.43, 51891050, 491018805],
    [20201113, 9.43, 9.41, 9.41, 9.33, 9.36, 44910112, 420337400],
    [20201116, 9.36, 9.38, 9.46, 9.37, 9.45, 31878052, 300508257],
    [20201117, 9.45, 9.46, 9.53, 9.44, 9.53, 47293970, 448873504],
    [20201118, 9.53, 9.53, 9.77, 9.5, 9.7, 109417513, 1059930873],
    [20201119, 9.7, 9.7, 9.78, 9.64, 9.74, 63840056, 620569638],
    [20201120, 9.74, 9.68, 9.72, 9.61, 9.67, 46631360, 450166503],
    [20201123, 9.67, 9.66, 9.92, 9.63, 9.9, 92618240, 909448904],
    [20201124, 9.9, 9.92, 9.97, 9.82, 9.85, 61221709, 605831671],
    [20201125, 9.85, 9.9, 9.99, 9.81, 9.81, 61216111, 606063472],
    [20201126, 9.81, 9.84, 9.99, 9.76, 9.98, 71595543, 709188721],
    [20201127, 9.98, 10.01, 10.2, 9.96, 10.2, 113388037, 1141650217],
    [20201130, 10.2, 10.3, 10.53, 10.06, 10.06, 203498922, 2102112686],
    [20201201, 10.06, 10.08, 10.35, 10.01, 10.3, 107812159, 1099269636],
    [20201202, 10.3, 10.26, 10.39, 10.19, 10.25, 78702779, 808812296],
    [20201203, 10.25, 10.23, 10.28, 10.16, 10.24, 57195735, 584153273],
    [20201204, 10.24, 10.24, 10.25, 10.05, 10.17, 47336450, 479183315],
    [20201207, 10.17, 10.11, 10.17, 9.9, 9.99, 57810545, 577584101],
    [20201208, 9.99, 9.97, 10.06, 9.93, 9.98, 31522398, 315079838],
    [20201209, 9.98, 9.98, 10.09, 9.91, 9.91, 44090061, 440752941],
    [20201210, 9.91, 9.91, 9.96, 9.76, 9.82, 39400878, 388252088],
    [20201211, 9.82, 9.84, 9.88, 9.69, 9.7, 48386569, 471620087],
    [20201214, 9.7, 9.75, 9.8, 9.68, 9.75, 38743836, 376928042],
    [20201215, 9.75, 9.73, 9.74, 9.6, 9.71, 39323070, 379468278],
    [20201216, 9.71, 9.72, 9.78, 9.64, 9.65, 47998904, 465187094],
    [20201217, 9.65, 9.64, 9.79, 9.59, 9.77, 42901555, 415257095],
    [20201218, 9.77, 9.74, 9.79, 9.69, 9.76, 31884462, 310411756],
    [20201221, 9.76, 9.7, 9.77, 9.65, 9.75, 31965504, 310813655],
    [20201222, 9.75, 9.75, 9.75, 9.55, 9.61, 50418001, 485974240],
    [20201223, 9.61, 9.6, 9.64, 9.48, 9.55, 38656338, 368816679],
    [20201224, 9.55, 9.55, 9.66, 9.51, 9.55, 24871912, 238279376],
    [20201225, 9.55, 9.56, 9.61, 9.51, 9.58, 22420976, 214427367],
    [20201228, 9.58, 9.55, 9.63, 9.5, 9.57, 33765935, 322826382],
    [20201229, 9.57, 9.59, 9.62, 9.52, 9.53, 44150648, 421945426],
    [20201230, 9.53, 9.52, 9.54, 9.44, 9.5, 54885564, 519975315],
    [20201231, 9.5, 9.51, 9.69, 9.49, 9.68, 65992362, 635666178],
    [20210104, 9.68, 9.64, 9.73, 9.55, 9.69, 62906939, 606364959],
    [20210105, 9.69, 9.68, 9.68, 9.52, 9.68, 53859177, 517135737],
    [20210106, 9.68, 9.62, 9.83, 9.62, 9.82, 61881321, 604071110],
    [20210107, 9.82, 9.83, 9.93, 9.66, 9.81, 57090442, 557051920],
    [20210108, 9.81, 9.83, 9.9, 9.73, 9.83, 55801455, 547035205],
    [20210111, 9.83, 9.83, 9.94, 9.68, 9.69, 75984056, 745359165],
    [20210112, 9.69, 9.7, 9.79, 9.58, 9.78, 56732878, 548277788],
    [20210113, 9.78, 9.75, 9.88, 9.72, 9.84, 57145173, 560579198],
    [20210114, 9.84, 9.83, 9.96, 9.76, 9.87, 55338565, 545908487],
    [20210115, 9.87, 9.98, 10.23, 9.92, 9.92, 143067603, 1440725952],
    [20210118, 9.92, 9.92, 10.12, 9.87, 10.08, 96389498, 962800689],
    [20210119, 10.08, 10.07, 10.22, 9.98, 10.16, 82816180, 837479675],
    [20210120, 10.16, 10.13, 10.18, 9.96, 9.98, 66608913, 669394442],
    [20210121, 9.98, 9.99, 10.07, 9.93, 9.97, 53622907, 536180004],
    [20210122, 9.97, 9.96, 9.97, 9.76, 9.79, 61879785, 607707949],
    [20210125, 9.79, 9.77, 9.78, 9.67, 9.72, 51705648, 501372368],
    [20210126, 9.72, 9.69, 9.78, 9.66, 9.68, 39877611, 386930899],
    [20210127, 9.68, 9.67, 9.88, 9.66, 9.73, 55174457, 539658292],
    [20210128, 9.73, 9.73, 9.74, 9.61, 9.66, 52360924, 506059207],
    [20210129, 9.66, 9.69, 10.13, 9.65, 9.96, 115257482, 1142597659],
    [20210201, 9.96, 9.94, 10.48, 9.9, 10.44, 181883788, 1867280983],
    [20210202, 10.44, 10.35, 10.47, 10.15, 10.22, 131403970, 1349638625],
    [20210203, 10.22, 10.19, 10.43, 10.06, 10.26, 131150745, 1346692050],
    [20210204, 10.26, 10.21, 10.41, 10.12, 10.28, 92016450, 944124558],
    [20210205, 10.28, 10.28, 10.82, 10.25, 10.72, 195506162, 2078645791],
    [20210208, 10.72, 10.71, 10.81, 10.51, 10.72, 137089506, 1467791360],
    [20210209, 10.72, 10.7, 10.74, 10.54, 10.68, 99871998, 1061301527],
    [20210210, 10.68, 10.67, 10.85, 10.56, 10.69, 105092241, 1123961356],
    [20210218, 10.69, 10.8, 11.02, 10.74, 10.83, 143397923, 1558504811],
    [20210219, 10.83, 10.83, 11.12, 10.77, 10.97, 122926300, 1351290391],
    [20210222, 10.97, 10.92, 10.95, 10.7, 10.71, 127379414, 1373533382],
    [20210223, 10.71, 10.71, 10.99, 10.71, 10.78, 93327786, 1010901316],
    [20210224, 10.78, 10.81, 10.89, 10.55, 10.6, 97783999, 1047470279],
    [20210225, 10.6, 10.66, 10.85, 10.6, 10.8, 89855495, 964732755],
    [20210226, 10.8, 10.72, 10.82, 10.54, 10.54, 85386093, 909298105],
    [20210301, 10.54, 10.59, 10.64, 10.5, 10.58, 54746126, 578491496],
    [20210302, 10.58, 10.61, 10.7, 10.36, 10.47, 74763149, 786616693],
    [20210303, 10.47, 10.45, 10.92, 10.43, 10.92, 113570860, 1224387994],
    [20210304, 10.92, 10.8, 10.92, 10.76, 10.88, 75412865, 817817159],
    [20210305, 10.88, 10.87, 10.94, 10.69, 10.86, 72154782, 778561759],
    [20210308, 10.86, 10.98, 11.02, 10.71, 10.75, 80153097, 869553733],
    [20210309, 10.75, 10.78, 10.9, 10.65, 10.73, 83584061, 900880589],
    [20210310, 10.73, 10.76, 10.79, 10.63, 10.72, 50512161, 542100935],
    [20210311, 10.72, 10.8, 10.97, 10.76, 10.9, 76816962, 836848985],
    [20210312, 10.9, 10.89, 11.03, 10.82, 10.9, 79235629, 866141111],
    [20210315, 10.9, 10.88, 11.24, 10.88, 11.12, 113524449, 1259911417],
    [20210316, 11.12, 11.05, 11.24, 11.01, 11.11, 65502259, 728108285],
    [20210317, 11.11, 11.1, 11.12, 10.89, 10.92, 57821851, 634262121],
    [20210318, 10.92, 10.97, 11.05, 10.9, 11.03, 50943550, 559643203],
    [20210319, 11.03, 11.01, 11.05, 10.56, 10.65, 103359887, 1110156577],
    [20210322, 10.65, 10.62, 10.88, 10.62, 10.75, 66031003, 710176261],
    [20210323, 10.75, 10.76, 10.83, 10.68, 10.78, 47127710, 506263416],
    [20210324, 10.78, 10.77, 10.81, 10.63, 10.68, 44132642, 472480388],
    [20210325, 10.68, 10.72, 10.78, 10.61, 10.63, 43547662, 465464539],
    [20210326, 10.63, 10.68, 10.73, 10.61, 10.62, 40882734, 435739848],
    [20210329, 10.62, 10.6, 10.6, 10.4, 10.48, 92366772, 964797269],
    [20210330, 10.48, 10.65, 11.01, 10.62, 11.01, 173447215, 1882440615],
    [20210331, 11.01, 11.01, 11.04, 10.87, 10.99, 66813691, 731611999],
    [20210401, 10.99, 10.99, 11.01, 10.81, 10.89, 47781207, 519576384],
    [20210402, 10.89, 10.94, 10.95, 10.67, 10.76, 65365057, 704137147],
    [20210406, 10.76, 10.76, 10.79, 10.68, 10.7, 33911224, 363567283],
    [20210407, 10.7, 10.74, 10.75, 10.58, 10.65, 60988540, 648631699],
    [20210408, 10.65, 10.63, 10.7, 10.56, 10.66, 42047850, 447410758],
    [20210409, 10.66, 10.64, 10.64, 10.53, 10.59, 38683022, 409118551],
    [20210412, 10.59, 10.58, 10.75, 10.52, 10.73, 57023744, 608748238],
    [20210413, 10.73, 10.74, 10.82, 10.67, 10.76, 52756234, 566984752],
    [20210414, 10.76, 10.82, 10.82, 10.57, 10.59, 45686754, 486204160],
    [20210415, 10.59, 10.58, 10.61, 10.38, 10.43, 53172372, 555086924],
    [20210416, 10.43, 10.45, 10.55, 10.42, 10.54, 32895624, 345237987],
    [20210419, 10.54, 10.55, 10.64, 10.45, 10.58, 50203914, 529864990],
    [20210420, 10.58, 10.55, 10.58, 10.48, 10.5, 29450563, 309777290],
    [20210421, 10.5, 10.47, 10.62, 10.46, 10.58, 45439718, 480039018],
    [20210422, 10.58, 10.6, 10.6, 10.4, 10.43, 41793378, 437919109],
    [20210423, 10.43, 10.42, 10.47, 10.38, 10.43, 24825285, 259051575],
    [20210426, 10.43, 10.45, 10.5, 10.28, 10.3, 46387212, 482566266],
    [20210427, 10.3, 10.33, 10.34, 10.24, 10.27, 25042540, 257631072],
    [20210428, 10.27, 10.33, 10.33, 10.18, 10.25, 35321183, 361207957],
    [20210429, 10.25, 10.28, 10.55, 10.26, 10.54, 48194627, 503908364],
    [20210430, 10.54, 10.28, 10.28, 9.96, 10.05, 156103445, 1570141012],
    [20210506, 10.05, 9.97, 10.18, 9.97, 10.1, 61139167, 616780672],
    [20210507, 10.1, 10.1, 10.15, 9.99, 10.03, 72345288, 728759605],
    [20210510, 10.03, 10.06, 10.06, 9.88, 9.95, 61516454, 610992515],
    [20210511, 9.95, 9.92, 10.07, 9.9, 10.05, 42333780, 423538345],
    [20210512, 10.05, 10.04, 10.2, 10.02, 10.12, 52012085, 526835923],
    [20210513, 10.12, 10.09, 10.17, 10.01, 10.09, 47212565, 475665503],
    [20210514, 10.09, 10.1, 10.2, 10.03, 10.19, 47681403, 483068527],
    [20210517, 10.19, 10.2, 10.29, 10.13, 10.21, 46363314, 473603666],
    [20210518, 10.21, 10.18, 10.23, 10.15, 10.22, 19093505, 194624788],
    [20210519, 10.22, 10.19, 10.2, 10.07, 10.12, 29273907, 296073789],
    [20210520, 10.12, 10.1, 10.18, 10.02, 10.16, 35395264, 357783848],
    [20210521, 10.16, 10.2, 10.22, 10.07, 10.09, 28618932, 289959893],
    [20210524, 10.09, 10.08, 10.14, 10.05, 10.09, 23518901, 237130459],
    [20210525, 10.09, 10.1, 10.33, 10.06, 10.32, 75417564, 771994298],
    [20210526, 10.32, 10.31, 10.42, 10.28, 10.35, 54984815, 568991552],
    [20210527, 10.35, 10.32, 10.43, 10.26, 10.29, 52063330, 536862488],
    [20210528, 10.29, 10.33, 10.36, 10.25, 10.35, 34593293, 356339747],
    [20210531, 10.35, 10.34, 10.34, 10.22, 10.27, 37255726, 381740400],
    [20210601, 10.27, 10.23, 10.26, 10.18, 10.19, 41880384, 427253269],
    [20210602, 10.19, 10.21, 10.23, 10.13, 10.22, 35830478, 364475986],
    [20210603, 10.22, 10.21, 10.32, 10.18, 10.23, 52244908, 535599653],
    [20210604, 10.23, 10.25, 10.38, 10.19, 10.23, 71052432, 729772587],
    [20210607, 10.23, 10.26, 10.27, 10.2, 10.23, 36301400, 371369102],
    [20210608, 10.23, 10.24, 10.33, 10.18, 10.31, 50838116, 522323155],
    [20210609, 10.31, 10.29, 10.35, 10.21, 10.21, 56095091, 575008507],
    [20210610, 10.21, 10.21, 10.31, 10.2, 10.23, 45685432, 467893685],
    [20210611, 10.23, 10.24, 10.28, 10.11, 10.17, 58030251, 591098508],
    [20210615, 10.17, 10.15, 10.15, 10.01, 10.03, 46955773, 472150826],
    [20210616, 10.03, 10.04, 10.14, 10.01, 10.05, 32171081, 324482532],
    [20210617, 10.05, 10.05, 10.12, 10.03, 10.04, 29689848, 298576626],
    [20210618, 10.04, 10.04, 10.1, 10, 10.1, 44451210, 446813171],
    [20210621, 10.1, 10.06, 10.09, 10.01, 10.04, 39815744, 399756079],
    [20210622, 10.04, 10.06, 10.12, 10, 10, 45184564, 453604604],
    [20210623, 10, 10.01, 10.03, 9.96, 9.99, 34400099, 343745819],
    [20210624, 9.99, 10, 10.05, 9.97, 10.02, 31652661, 316690710],
    [20210625, 10.02, 10.02, 10.11, 10.01, 10.08, 48335388, 486548042],
    [20210628, 10.08, 10.06, 10.07, 9.99, 10.01, 32597114, 326457360],
    [20210629, 10.01, 10.01, 10.04, 9.98, 9.98, 32733370, 327178180],
    [20210630, 9.98, 10, 10.02, 9.97, 10, 21580051, 215772914],
    [20210701, 10, 10.01, 10.06, 9.99, 10.03, 36999138, 370991509],
    [20210702, 10.03, 10.01, 10.05, 9.92, 9.93, 51535129, 513421350],
    [20210705, 9.93, 9.95, 9.96, 9.85, 9.92, 44806863, 442917699],
    [20210706, 9.92, 9.91, 10.01, 9.88, 9.99, 37737379, 375924559],
    [20210707, 9.99, 10.01, 10.04, 9.94, 10.03, 35666988, 356794175],
    [20210708, 10.03, 10.05, 10.05, 9.92, 9.94, 30745176, 306373156],
    [20210709, 9.94, 9.93, 10.01, 9.9, 9.91, 34590087, 343545047],
    [20210712, 9.91, 9.96, 9.99, 9.9, 9.91, 33415612, 332219128],
    [20210713, 9.91, 9.94, 9.99, 9.88, 9.96, 34611654, 344399322],
    [20210714, 9.96, 9.97, 9.97, 9.8, 9.83, 52207557, 514554736],
    [20210715, 9.83, 9.83, 9.96, 9.81, 9.94, 45903396, 454671008],
    [20210716, 9.94, 10.01, 10.08, 9.96, 9.98, 45557802, 455679343],
    [20210719, 9.98, 9.98, 10.03, 9.85, 10.01, 53049438, 527117554],
    [20210720, 10.01, 10.01, 10.02, 9.94, 9.99, 36834727, 367615291],
    [20210721, 9.51, 9.51, 9.64, 9.51, 9.55, 58450876, 558646900],
    [20210722, 9.55, 9.58, 9.72, 9.56, 9.64, 43977169, 424674366],
    [20210723, 9.64, 9.6, 9.67, 9.57, 9.58, 30090322, 289065063],
    [20210726, 9.58, 9.57, 9.58, 9.3, 9.34, 51742715, 486767435],
    [20210727, 9.34, 9.36, 9.43, 9.09, 9.15, 53279860, 494584132],
    [20210728, 9.15, 9.16, 9.36, 9.16, 9.21, 46335875, 428304156],
    [20210729, 9.21, 9.25, 9.28, 9.1, 9.12, 43587733, 398885079],
    [20210730, 9.12, 9.13, 9.13, 9.01, 9.03, 35697122, 323216885],
    [20210802, 9.03, 9.03, 9.24, 8.97, 9.13, 45713350, 416533737],
    [20210803, 9.13, 9.13, 9.14, 9.04, 9.12, 33014050, 300047780],
    [20210804, 9.12, 9.12, 9.14, 9.05, 9.07, 25214494, 229004469],
    [20210805, 9.07, 9.06, 9.12, 9.04, 9.05, 24267799, 220300799],
    [20210806, 9.05, 9.05, 9.08, 9, 9.08, 22486126, 203315738],
    [20210809, 9.08, 9.06, 9.25, 9.05, 9.17, 37461914, 344052120],
    [20210810, 9.17, 9.18, 9.23, 9.1, 9.2, 34370935, 314539916],
    [20210811, 9.2, 9.18, 9.29, 9.16, 9.21, 37382098, 345067502],
    [20210812, 9.21, 9.21, 9.22, 9.16, 9.17, 22978467, 211023250],
    [20210813, 9.17, 9.16, 9.23, 9.14, 9.18, 21925988, 201254904],
    [20210816, 9.18, 9.19, 9.27, 9.16, 9.22, 27369511, 252450157],
    [20210817, 9.22, 9.23, 9.29, 9.17, 9.19, 38016760, 350733815],
    [20210818, 9.19, 9.2, 9.39, 9.16, 9.33, 43424745, 403158874],
    [20210819, 9.33, 9.34, 9.34, 9.19, 9.23, 36391371, 336172105],
    [20210820, 9.23, 9.25, 9.3, 9.18, 9.27, 35374387, 327037545],
    [20210823, 9.27, 9.3, 9.31, 9.2, 9.2, 32418942, 299502501],
    [20210824, 9.2, 9.22, 9.3, 9.17, 9.21, 40815968, 376573366],
    [20210825, 9.21, 9.23, 9.24, 9.16, 9.19, 34063999, 313176527],
    [20210826, 9.19, 9.18, 9.2, 9.13, 9.14, 29439149, 269637951],
    [20210827, 9.14, 9.16, 9.22, 9.14, 9.17, 27618817, 253490156],
    [20210830, 9.17, 9.05, 9.08, 8.92, 8.96, 80410279, 721952836],
    [20210831, 8.96, 8.98, 9.05, 8.93, 9.05, 44633690, 401545634],
    [20210901, 9.05, 9.03, 9.23, 9.01, 9.18, 58211312, 532088406],
    [20210902, 9.18, 9.2, 9.24, 9.16, 9.23, 40122727, 369226846],
    [20210903, 9.23, 9.24, 9.33, 9.16, 9.24, 50781588, 470393997],
    [20210906, 9.24, 9.22, 9.31, 9.2, 9.21, 35627742, 329503566],
    [20210907, 9.21, 9.21, 9.39, 9.16, 9.34, 64051787, 594700224],
    [20210908, 9.34, 9.34, 9.39, 9.29, 9.34, 40941784, 382017869],
    [20210909, 9.34, 9.32, 9.34, 9.25, 9.3, 31951355, 297126954],
    [20210910, 9.3, 9.32, 9.48, 9.31, 9.41, 57250718, 537963809],
    [20210913, 9.41, 9.38, 9.43, 9.34, 9.39, 29373307, 275283515],
    [20210914, 9.39, 9.39, 9.43, 9.17, 9.21, 53934721, 500630063],
    [20210915, 9.21, 9.21, 9.26, 9.13, 9.19, 38064766, 349607328],
    [20210916, 9.19, 9.2, 9.23, 9.11, 9.12, 49199895, 450453204],
    [20210917, 9.12, 9.11, 9.17, 9.08, 9.11, 30233529, 275167575],
    [20210922, 9.11, 9, 9.08, 8.96, 9.03, 35054148, 316134897],
    [20210923, 9.03, 9.1, 9.15, 9.01, 9.03, 39639967, 359242361],
    [20210924, 9.03, 9.04, 9.08, 8.99, 9.02, 39925596, 360045375],
    [20210927, 9.02, 9.02, 9.05, 8.94, 9.02, 41708355, 374465142],
    [20210928, 9.02, 8.98, 9.09, 8.98, 9.03, 33340762, 301762292],
    [20210929, 9.03, 9.01, 9.09, 8.97, 9.02, 40008268, 361288902],
    [20210930, 9.02, 9.03, 9.05, 8.98, 9, 29190245, 262917687],
    [20211008, 9, 9.05, 9.15, 9.03, 9.08, 39080557, 354870725],
    [20211011, 9.08, 9.12, 9.25, 9.1, 9.15, 46632488, 427661681],
    [20211012, 9.15, 9.12, 9.19, 9.09, 9.14, 35725751, 326390581],
    [20211013, 9.14, 9.14, 9.15, 9.05, 9.07, 22538281, 204856494],
    [20211014, 9.07, 9.07, 9.09, 9.02, 9.04, 22584606, 204329607],
    [20211015, 9.04, 9.05, 9.11, 9.02, 9.07, 27525449, 249700096],
    [20211018, 9.07, 9.06, 9.1, 8.98, 9.02, 25964695, 234209597],
    [20211019, 9.02, 9.03, 9.07, 9.01, 9.01, 28636166, 258552846],
    [20211020, 9.01, 9.03, 9.06, 8.99, 9.02, 27482428, 247758529],
    [20211021, 9.02, 9.05, 9.09, 9.01, 9.04, 44074576, 398999704],
    [20211022, 9.04, 9.07, 9.13, 9.02, 9.07, 38669415, 350441991],
    [20211025, 9.07, 9.03, 9.06, 9.02, 9.03, 26585515, 240319367],
    [20211026, 9.03, 9.06, 9.09, 9.01, 9.03, 30751828, 277872449],
    [20211027, 9.03, 9.01, 9.02, 8.96, 8.99, 34197280, 307379956],
    [20211028, 8.99, 8.99, 9.01, 8.95, 8.96, 28165181, 252660140],
    [20211029, 8.96, 8.96, 9, 8.93, 8.94, 35990731, 322416661],
    [20211101, 8.94, 8.69, 8.78, 8.6, 8.72, 64940974, 564516752],
    [20211102, 8.72, 8.71, 8.75, 8.5, 8.54, 70034623, 602023097],
    [20211103, 8.54, 8.59, 8.59, 8.51, 8.53, 29785185, 254382301],
    [20211104, 8.53, 8.53, 8.54, 8.5, 8.51, 26148859, 222785142],
    [20211105, 8.51, 8.51, 8.54, 8.49, 8.53, 22913355, 195212631],
    [20211108, 8.53, 8.48, 8.53, 8.46, 8.49, 24353008, 206985050],
    [20211109, 8.49, 8.5, 8.55, 8.49, 8.54, 19548518, 166547491],
    [20211110, 8.54, 8.53, 8.53, 8.44, 8.48, 27478869, 232796692],
    [20211111, 8.48, 8.48, 8.62, 8.47, 8.62, 31419321, 269103086],
    [20211112, 8.62, 8.64, 8.65, 8.58, 8.65, 20498205, 176737119],
    [20211115, 8.65, 8.66, 8.75, 8.65, 8.75, 27625801, 240602624],
    [20211116, 8.75, 8.7, 8.74, 8.63, 8.73, 24030066, 208943547],
    [20211117, 8.73, 8.67, 8.72, 8.65, 8.65, 19301599, 167446824],
    [20211118, 8.65, 8.61, 8.66, 8.53, 8.56, 20465395, 175306638],
    [20211119, 8.56, 8.56, 8.7, 8.55, 8.65, 20471995, 176572248],
    [20211122, 8.65, 8.63, 8.66, 8.59, 8.6, 20983745, 180823527],
    [20211123, 8.6, 8.61, 8.7, 8.61, 8.63, 21502374, 185927807],
    [20211124, 8.63, 8.61, 8.69, 8.59, 8.68, 19342692, 167133727],
    [20211125, 8.68, 8.68, 8.69, 8.61, 8.64, 13169070, 113743005],
    [20211126, 8.64, 8.61, 8.62, 8.55, 8.56, 21199061, 181698146],
    [20211129, 8.56, 8.57, 8.59, 8.5, 8.59, 23746400, 202736522],
    [20211130, 8.59, 8.54, 8.59, 8.51, 8.51, 30900124, 263703121],
    [20211201, 8.51, 8.53, 8.58, 8.51, 8.56, 19333856, 165443381],
    [20211202, 8.56, 8.56, 8.61, 8.52, 8.58, 22906201, 196509475],
    [20211203, 8.58, 8.58, 8.6, 8.52, 8.59, 23848744, 204050795],
    [20211206, 8.59, 8.59, 8.64, 8.57, 8.6, 33882029, 291593648],
    [20211207, 8.6, 8.69, 8.7, 8.6, 8.68, 40016290, 346582039],
    [20211208, 8.68, 8.7, 8.7, 8.63, 8.67, 28605916, 247833290],
    [20211209, 8.67, 8.69, 8.8, 8.66, 8.75, 51186201, 447467445],
    [20211210, 8.75, 8.73, 8.78, 8.72, 8.77, 42494890, 371969042],
    [20211213, 8.77, 8.79, 8.81, 8.62, 8.65, 56234006, 488480939],
    [20211214, 8.65, 8.64, 8.65, 8.54, 8.57, 49389318, 423738409],
    [20211215, 8.57, 8.54, 8.58, 8.53, 8.55, 20664239, 176754858],
    [20211216, 8.55, 8.56, 8.61, 8.55, 8.6, 26899524, 230865612],
    [20211217, 8.6, 8.61, 8.62, 8.56, 8.56, 27269580, 234082748],
    [20211220, 8.56, 8.55, 8.61, 8.55, 8.58, 27786123, 238630278],
    [20211221, 8.58, 8.55, 8.65, 8.55, 8.61, 26310957, 226526116],
    [20211222, 8.61, 8.62, 8.64, 8.57, 8.57, 21618063, 185663516],
    [20211223, 8.57, 8.58, 8.6, 8.56, 8.58, 18901873, 162106685],
    [20211224, 8.58, 8.58, 8.59, 8.53, 8.54, 18252048, 156027073],
    [20211227, 8.54, 8.54, 8.57, 8.53, 8.56, 19527735, 167009884],
    [20211228, 8.56, 8.56, 8.59, 8.54, 8.57, 29833707, 255590457],
    [20211229, 8.57, 8.57, 8.58, 8.53, 8.54, 20050130, 171393528],
    [20211230, 8.54, 8.54, 8.58, 8.53, 8.54, 23272484, 199031073],
    [20211231, 8.54, 8.54, 8.57, 8.53, 8.53, 22929621, 195941582],
    [20220104, 8.53, 8.54, 8.58, 8.52, 8.57, 37707647, 322145532],
    [20220105, 8.57, 8.57, 8.68, 8.56, 8.64, 55459135, 478834470],
    [20220106, 8.64, 8.66, 8.66, 8.56, 8.57, 41031062, 352720657],
    [20220107, 8.57, 8.57, 8.73, 8.57, 8.71, 63018297, 546456194],
    [20220110, 8.71, 8.72, 8.78, 8.66, 8.72, 34055312, 296601230],
    [20220111, 8.72, 8.74, 8.78, 8.69, 8.73, 42646106, 373093384],
    [20220112, 8.73, 8.75, 8.75, 8.63, 8.69, 41240670, 358535694],
    [20220113, 8.69, 8.73, 8.85, 8.69, 8.72, 48923692, 429003208],
    [20220114, 8.72, 8.72, 8.72, 8.57, 8.59, 51060652, 440215954],
    [20220117, 8.59, 8.57, 8.63, 8.57, 8.57, 22177975, 190459847],
    [20220118, 8.57, 8.58, 8.66, 8.55, 8.63, 39995195, 344181260],
    [20220119, 8.63, 8.63, 8.66, 8.61, 8.64, 26257662, 226931297],
    [20220120, 8.64, 8.66, 8.82, 8.64, 8.8, 82842044, 724160483],
    [20220121, 8.8, 8.78, 8.8, 8.72, 8.76, 47572539, 416684184],
    [20220124, 8.76, 8.79, 8.79, 8.66, 8.69, 32489722, 282465419],
    [20220125, 8.69, 8.68, 8.68, 8.56, 8.56, 43312412, 372488759],
    [20220126, 8.56, 8.57, 8.59, 8.54, 8.57, 23481959, 201130974],
    [20220127, 8.57, 8.55, 8.56, 8.45, 8.45, 56281031, 477716811],
    [20220128, 8.45, 8.48, 8.51, 8.41, 8.41, 43993766, 372256637],
    [20220207, 8.41, 8.48, 8.55, 8.44, 8.52, 39988312, 340086709],
    [20220208, 8.52, 8.53, 8.67, 8.51, 8.65, 47572520, 409206611],
    [20220209, 8.65, 8.64, 8.71, 8.62, 8.64, 36223235, 313861239],
    [20220210, 8.64, 8.66, 8.71, 8.62, 8.69, 28716174, 249045194],
    [20220211, 8.69, 8.7, 8.76, 8.67, 8.74, 37682874, 328719166],
    [20220214, 8.74, 8.69, 8.71, 8.58, 8.6, 34727078, 299136398],
    [20220215, 8.6, 8.59, 8.63, 8.52, 8.55, 31680750, 271300747],
    [20220216, 8.55, 8.58, 8.64, 8.56, 8.59, 28609574, 246064337],
    [20220217, 8.59, 8.6, 8.63, 8.56, 8.56, 24533221, 210822959],
    [20220218, 8.56, 8.55, 8.67, 8.53, 8.67, 34384620, 296119868],
    [20220221, 8.67, 8.64, 8.64, 8.55, 8.6, 24334270, 208998930],
    [20220222, 8.6, 8.57, 8.59, 8.53, 8.58, 32497174, 278140362],
    [20220223, 8.58, 8.59, 8.59, 8.53, 8.54, 29476392, 251902283],
    [20220224, 8.54, 8.54, 8.55, 8.4, 8.44, 47703559, 404232342],
    [20220225, 8.44, 8.44, 8.48, 8.41, 8.43, 32239910, 272095574],
    [20220228, 8.43, 8.44, 8.45, 8.36, 8.39, 23393262, 196216444],
    [20220301, 8.39, 8.39, 8.46, 8.39, 8.44, 23540305, 198243687],
    [20220302, 8.44, 8.41, 8.46, 8.4, 8.42, 16708051, 140817898],
    [20220303, 8.42, 8.44, 8.5, 8.43, 8.46, 19864647, 167938715],
    [20220304, 8.46, 8.44, 8.44, 8.36, 8.4, 26395729, 221531967],
    [20220307, 8.4, 8.38, 8.4, 8.28, 8.29, 37177243, 309677991],
    [20220308, 8.29, 8.29, 8.3, 8.05, 8.08, 46688059, 381542333],
    [20220309, 8.08, 8.11, 8.13, 7.76, 7.9, 46035702, 367319437],
    [20220310, 7.9, 8.01, 8.05, 7.92, 7.92, 25181489, 200622345],
    [20220311, 7.92, 7.89, 8.02, 7.77, 8.01, 33286005, 262318143],
    [20220314, 8.01, 7.95, 8, 7.9, 7.91, 22770866, 180826437],
    [20220315, 7.91, 7.92, 7.93, 7.61, 7.63, 48962295, 379252434],
    [20220316, 7.63, 7.69, 7.8, 7.52, 7.77, 41520083, 318505390],
    [20220317, 7.77, 7.85, 7.85, 7.71, 7.74, 41495556, 322981454],
    [20220318, 7.74, 7.73, 7.91, 7.71, 7.9, 53179530, 417702652],
    [20220321, 7.9, 7.84, 7.84, 7.73, 7.76, 38823962, 302127786],
    [20220322, 7.76, 7.77, 7.88, 7.75, 7.83, 28224469, 220766832],
    [20220323, 7.83, 7.83, 7.84, 7.77, 7.8, 25553686, 199580747],
    [20220324, 7.8, 7.78, 7.83, 7.76, 7.8, 16687677, 130087627],
    [20220325, 7.8, 7.8, 7.86, 7.78, 7.8, 16474442, 128855055],
    [20220328, 7.8, 7.8, 7.87, 7.71, 7.86, 28783984, 224838880],
    [20220329, 7.86, 7.83, 7.86, 7.8, 7.82, 22516978, 176131297],
    [20220330, 7.82, 7.84, 7.92, 7.82, 7.92, 29854369, 235127475],
    [20220331, 7.92, 7.89, 8.02, 7.86, 8, 25969772, 206902404],
    [20220401, 8, 7.95, 8.07, 7.94, 8.07, 31881345, 255823775],
    [20220406, 8.07, 8, 8.18, 8, 8.17, 42546117, 345601825],
    [20220407, 8.17, 8.16, 8.18, 8.06, 8.07, 31712143, 257349868],
    [20220408, 8.07, 8.07, 8.12, 8.02, 8.11, 24089173, 194553785],
    [20220411, 8.11, 8.11, 8.11, 7.97, 8.01, 30015679, 240997448],
    [20220412, 8.01, 8.02, 8.15, 7.98, 8.11, 31331939, 252435318],
    [20220413, 8.11, 8.09, 8.14, 8.05, 8.1, 18501150, 149849342],
    [20220414, 8.1, 8.11, 8.15, 8.1, 8.11, 18973150, 154167548],
    [20220415, 8.11, 8.11, 8.18, 8.09, 8.15, 21811956, 177849450],
    [20220418, 8.15, 8.12, 8.14, 8.01, 8.03, 21022369, 169238879],
    [20220419, 8.03, 8.04, 8.14, 8.03, 8.14, 24564490, 198485790],
    [20220420, 8.14, 8.13, 8.15, 8.08, 8.11, 19143935, 155238284],
    [20220421, 8.11, 8.08, 8.16, 7.99, 8.07, 29228035, 236728146],
    [20220422, 8.07, 8.01, 8.12, 8.01, 8.09, 27612017, 222997628],
    [20220425, 8.09, 8.02, 8.1, 7.81, 7.82, 53311550, 426094148],
    [20220426, 7.82, 7.84, 7.99, 7.79, 7.87, 38204259, 301693698],
    [20220427, 7.87, 7.91, 7.95, 7.81, 7.83, 38688614, 304687721],
    [20220428, 7.83, 7.86, 7.99, 7.86, 7.99, 45175169, 358888163],
    [20220429, 7.99, 7.98, 8.06, 7.86, 8.03, 44512846, 354246100],
    [20220505, 8.03, 8.03, 8.08, 7.96, 7.99, 29133140, 233186177],
    [20220506, 7.99, 7.94, 7.98, 7.82, 7.85, 31795578, 250345903],
    [20220509, 7.85, 7.85, 7.86, 7.8, 7.82, 16035420, 125476461],
    [20220510, 7.82, 7.8, 7.89, 7.71, 7.85, 32991018, 257366422],
    [20220511, 7.85, 7.84, 7.9, 7.81, 7.86, 25116815, 197407269],
    [20220512, 7.86, 7.83, 7.91, 7.83, 7.87, 22352229, 176091168],
    [20220513, 7.87, 7.91, 8.05, 7.9, 8.05, 37343358, 298941533],
    [20220516, 8.05, 8.05, 8.07, 7.93, 7.97, 20990826, 167326392],
    [20220517, 7.97, 8.01, 8.04, 7.95, 8.02, 18714191, 149733543],
    [20220518, 8.02, 7.98, 8.01, 7.92, 7.95, 19463913, 154781980],
    [20220519, 7.95, 7.92, 7.98, 7.89, 7.91, 19904191, 157705909],
    [20220520, 7.91, 7.94, 8.05, 7.92, 8.04, 32699572, 262095154],
    [20220523, 8.04, 8.06, 8.06, 7.95, 7.95, 25527572, 203770116],
    [20220524, 7.95, 7.96, 7.97, 7.87, 7.88, 26028514, 205916168],
    [20220525, 7.88, 7.92, 7.93, 7.85, 7.88, 21003364, 165613957],
    [20220526, 7.88, 7.89, 7.92, 7.84, 7.9, 23401589, 184331253],
    [20220527, 7.9, 7.92, 8.01, 7.88, 8, 31755338, 252802577],
    [20220530, 8, 8.01, 8.02, 7.87, 7.88, 35696257, 282538705],
    [20220531, 7.88, 7.9, 7.98, 7.88, 7.94, 31750884, 251916051],
    [20220601, 7.94, 7.94, 7.94, 7.89, 7.91, 18401941, 145647638],
    [20220602, 7.91, 7.89, 7.91, 7.87, 7.89, 18931116, 149199713],
    [20220606, 7.89, 7.87, 7.9, 7.82, 7.86, 33010527, 259403167],
    [20220607, 7.86, 7.84, 7.89, 7.83, 7.88, 30623076, 240941764],
    [20220608, 7.88, 7.87, 7.88, 7.83, 7.86, 39555666, 310775180],
    [20220609, 7.86, 7.86, 7.96, 7.84, 7.95, 60606956, 480180512],
    [20220610, 7.95, 7.93, 8.05, 7.89, 7.93, 123446198, 984436173],
    [20220613, 7.93, 7.91, 7.93, 7.74, 7.77, 104597235, 816472115],
    [20220614, 7.77, 7.74, 7.89, 7.73, 7.87, 55047795, 428964424],
    [20220615, 7.87, 7.86, 8.13, 7.85, 8.03, 112759058, 906495919],
    [20220616, 8.03, 8.05, 8.08, 7.92, 7.92, 56889689, 453897643],
    [20220617, 7.92, 7.91, 8, 7.89, 7.97, 35612494, 283173437],
    [20220620, 7.97, 7.95, 7.98, 7.91, 7.91, 30065154, 238320268],
    [20220621, 7.91, 7.92, 7.98, 7.92, 7.97, 23245677, 185071903],
    [20220622, 7.97, 7.96, 7.97, 7.91, 7.92, 20635582, 163685601],
    [20220623, 7.92, 7.94, 7.97, 7.91, 7.97, 23255144, 184864875],
    [20220624, 7.97, 7.97, 7.98, 7.93, 7.95, 23665322, 188294113],
    [20220627, 7.95, 7.95, 8.01, 7.94, 7.97, 24067719, 192131006],
    [20220628, 7.97, 7.97, 8.04, 7.96, 8.04, 25729078, 205871662],
    [20220629, 8.04, 8.01, 8.06, 8, 8.05, 30299747, 243477295],
    [20220630, 8.05, 8.05, 8.06, 8, 8.01, 23369617, 187691080],
    [20220701, 8.01, 8.01, 8.04, 7.98, 7.99, 17846787, 142651655],
    [20220704, 7.99, 7.99, 8, 7.94, 7.96, 18222009, 145047089],
    [20220705, 7.96, 7.96, 8, 7.94, 7.98, 21322243, 169924263],
    [20220706, 7.98, 7.97, 7.98, 7.87, 7.9, 28829658, 227963132],
    [20220707, 7.9, 7.88, 7.92, 7.86, 7.87, 18636395, 147034170],
    [20220708, 7.87, 7.9, 7.9, 7.87, 7.88, 12379190, 97665057],
    [20220711, 7.88, 7.87, 7.9, 7.86, 7.87, 16195472, 127636557],
    [20220712, 7.87, 7.86, 7.94, 7.86, 7.91, 19889798, 157433752],
    [20220713, 7.91, 7.93, 7.94, 7.85, 7.85, 30506523, 240374854],
    [20220714, 7.85, 7.84, 7.86, 7.75, 7.79, 40565878, 315441409],
    [20220715, 7.79, 7.76, 7.8, 7.65, 7.67, 47127632, 364457391],
    [20220718, 7.67, 7.68, 7.79, 7.68, 7.79, 25164232, 195287191],
    [20220719, 7.79, 7.79, 7.82, 7.77, 7.81, 28872304, 224891813],
    [20220720, 7.81, 7.85, 7.85, 7.77, 7.79, 39713402, 309465406],
    [20220721, 7.38, 7.4, 7.41, 7.33, 7.33, 41541585, 305408212],
    [20220722, 7.33, 7.34, 7.38, 7.34, 7.35, 19660796, 144713990],
    [20220725, 7.35, 7.33, 7.38, 7.33, 7.35, 17093960, 125744844],
    [20220726, 7.35, 7.36, 7.39, 7.34, 7.38, 18730569, 138030623],
    [20220727, 7.38, 7.36, 7.37, 7.33, 7.34, 17036417, 125085329],
    [20220728, 7.34, 7.35, 7.37, 7.32, 7.33, 21524372, 158047423],
    [20220729, 7.33, 7.35, 7.35, 7.23, 7.26, 43873316, 319838541],
    [20220801, 7.26, 7.26, 7.28, 7.21, 7.23, 24438011, 176997249],
    [20220802, 7.23, 7.22, 7.22, 7.07, 7.14, 40986083, 291570127],
    [20220803, 7.14, 7.13, 7.17, 7.07, 7.07, 28144846, 199887999],
    [20220804, 7.07, 7.09, 7.1, 7.06, 7.09, 21294463, 150760431],
    [20220805, 7.09, 7.09, 7.18, 7.08, 7.15, 22554203, 160555049],
    [20220808, 7.15, 7.17, 7.18, 7.12, 7.12, 12981219, 92667054],
    [20220809, 7.12, 7.13, 7.15, 7.1, 7.12, 13023820, 92757272],
    [20220810, 7.12, 7.12, 7.13, 7.08, 7.09, 11674742, 82872444],
    [20220811, 7.09, 7.12, 7.19, 7.1, 7.18, 21910821, 156858352],
    [20220812, 7.18, 7.19, 7.26, 7.17, 7.24, 22253354, 160666706],
    [20220815, 7.24, 7.24, 7.29, 7.2, 7.21, 20451392, 148015693],
    [20220816, 7.21, 7.21, 7.26, 7.18, 7.19, 17910142, 129120993],
    [20220817, 7.19, 7.21, 7.3, 7.18, 7.28, 20980840, 152061979],
    [20220818, 7.28, 7.27, 7.27, 7.19, 7.21, 12991819, 93820911],
    [20220819, 7.21, 7.18, 7.28, 7.18, 7.2, 17544569, 126989202],
    [20220822, 7.2, 7.18, 7.24, 7.16, 7.23, 13776616, 99353492],
    [20220823, 7.23, 7.21, 7.22, 7.17, 7.17, 15047471, 108111340],
    [20220824, 7.17, 7.17, 7.22, 7.14, 7.15, 16855765, 120996053],
    [20220825, 7.15, 7.16, 7.22, 7.15, 7.2, 15772556, 113287117],
    [20220826, 7.2, 7.23, 7.26, 7.18, 7.22, 17576235, 126876441],
    [20220829, 7.22, 7.16, 7.21, 7.12, 7.15, 27600324, 197253687],
    [20220830, 7.15, 7.14, 7.2, 7.13, 7.19, 22541928, 161534933],
    [20220831, 7.19, 7.17, 7.28, 7.15, 7.27, 39566130, 286509309],
    [20220901, 7.27, 7.23, 7.29, 7.2, 7.23, 23298388, 169134999],
    [20220902, 7.23, 7.24, 7.27, 7.2, 7.21, 19975499, 144236249],
    [20220905, 7.21, 7.18, 7.27, 7.14, 7.26, 26646247, 192171037],
    [20220906, 7.26, 7.25, 7.3, 7.24, 7.26, 21866681, 159009208],
    [20220907, 7.26, 7.23, 7.26, 7.22, 7.22, 16568470, 119766057],
    [20220908, 7.22, 7.24, 7.27, 7.22, 7.24, 14478347, 104930853],
    [20220909, 7.24, 7.27, 7.34, 7.24, 7.31, 32423037, 236986665],
    [20220913, 7.31, 7.28, 7.36, 7.27, 7.35, 23795140, 174338448],
    [20220914, 7.35, 7.29, 7.34, 7.27, 7.28, 18649011, 136014994],
    [20220915, 7.28, 7.29, 7.37, 7.28, 7.32, 31940343, 233945047],
    [20220916, 7.32, 7.3, 7.32, 7.14, 7.14, 33979138, 245252584],
    [20220919, 7.14, 7.16, 7.2, 7.1, 7.16, 22388073, 160021577],
    [20220920, 7.16, 7.16, 7.18, 7.1, 7.11, 22247046, 158496620],
    [20220921, 7.11, 7.1, 7.16, 7.08, 7.13, 20026161, 142605616],
    [20220922, 7.13, 7.11, 7.14, 7.08, 7.12, 19540404, 138786682],
    [20220923, 7.12, 7.12, 7.18, 7.09, 7.16, 21806262, 155805817],
    [20220926, 7.16, 7.12, 7.17, 7.05, 7.06, 29503476, 209607847],
    [20220927, 7.06, 7.04, 7.09, 7.02, 7.07, 20128163, 142035077],
    [20220928, 7.07, 7.05, 7.12, 7.02, 7.08, 25197590, 178257967],
    [20220929, 7.08, 7.11, 7.13, 6.95, 6.99, 37072647, 260386962],
    [20220930, 6.99, 7.02, 7.07, 6.99, 7.04, 21572691, 151907573],
    [20221010, 7.04, 7.04, 7.09, 7.01, 7.03, 20028296, 141308416],
    [20221011, 7.03, 7.07, 7.08, 7, 7.01, 18613647, 130804312],
    [20221012, 7.01, 7.01, 7.05, 6.96, 7.05, 20354488, 142570655],
    [20221013, 7.05, 7.03, 7.04, 6.97, 7, 24107256, 168676264],
    [20221014, 7, 7.03, 7.07, 7.01, 7.03, 27342763, 192757733],
    [20221017, 7.03, 7.05, 7.05, 7, 7.02, 20616536, 144892076],
    [20221018, 7.02, 7.04, 7.06, 7.01, 7.02, 21908675, 154099280],
    [20221019, 7.02, 7.02, 7.04, 6.97, 6.97, 17988215, 125873058],
    [20221020, 6.97, 6.97, 7, 6.96, 6.97, 19765093, 137810613],
    [20221021, 6.97, 6.99, 7.02, 6.91, 6.92, 24567888, 170868903],
    [20221024, 6.92, 6.93, 6.94, 6.8, 6.81, 38610105, 265091388],
    [20221025, 6.81, 6.88, 6.88, 6.8, 6.84, 26539881, 181269047],
    [20221026, 6.84, 6.83, 6.86, 6.8, 6.82, 20377311, 139135071],
    [20221027, 6.82, 6.83, 6.87, 6.81, 6.82, 21293652, 145765770],
    [20221028, 6.82, 6.84, 6.87, 6.75, 6.8, 28234295, 192577660],
    [20221031, 6.8, 6.73, 6.75, 6.63, 6.64, 32237373, 215102268],
    [20221101, 6.64, 6.68, 6.74, 6.65, 6.74, 27035074, 181314549],
    [20221102, 6.74, 6.7, 6.74, 6.66, 6.71, 24034116, 160891463],
    [20221103, 6.71, 6.71, 6.71, 6.64, 6.66, 21251911, 141624735],
    [20221104, 6.66, 6.65, 6.8, 6.64, 6.79, 32665677, 220460181],
    [20221107, 6.79, 6.75, 6.83, 6.74, 6.81, 16269623, 110507706],
    [20221108, 6.81, 6.83, 6.83, 6.77, 6.79, 15282862, 103708977],
    [20221109, 6.79, 6.77, 6.82, 6.77, 6.79, 13127494, 89138502],
    [20221110, 6.79, 6.75, 6.8, 6.74, 6.78, 12601008, 85330919],
    [20221111, 6.78, 6.83, 6.98, 6.83, 6.94, 40237053, 277525770],
    [20221114, 6.94, 6.98, 7.09, 6.96, 7.03, 43777420, 308265881],
    [20221115, 7.03, 7.01, 7.09, 7, 7.06, 25212063, 177876453],
    [20221116, 7.06, 7.03, 7.06, 7.01, 7.03, 17398102, 122332873],
    [20221117, 7.03, 7.02, 7.02, 6.95, 6.98, 22026825, 153691240],
    [20221118, 6.98, 6.99, 7, 6.91, 6.91, 22662930, 157460686],
    [20221121, 6.91, 6.9, 6.91, 6.83, 6.88, 22374965, 153475266],
    [20221122, 6.88, 6.89, 7.04, 6.89, 7.02, 33424530, 233200479],
    [20221123, 7.02, 7.01, 7.12, 6.99, 7.05, 36694389, 259475308],
    [20221124, 7.05, 7.06, 7.14, 7.03, 7.03, 21534531, 152263202],
    [20221125, 7.03, 7.04, 7.18, 7.04, 7.17, 43033799, 307087082],
    [20221128, 7.17, 7.1, 7.1, 6.98, 7.07, 37873189, 266592726],
    [20221129, 7.07, 7.1, 7.3, 7.08, 7.27, 68171227, 492975278],
    [20221130, 7.27, 7.24, 7.3, 7.22, 7.22, 32346981, 234334306],
    [20221201, 7.22, 7.28, 7.34, 7.21, 7.22, 30040435, 217886967],
    [20221202, 7.22, 7.25, 7.25, 7.17, 7.23, 25722026, 185354138],
    [20221205, 7.23, 7.28, 7.37, 7.24, 7.36, 47367357, 346640963],
    [20221206, 7.36, 7.32, 7.39, 7.3, 7.36, 30550306, 224448680],
    [20221207, 7.36, 7.35, 7.4, 7.3, 7.34, 31176550, 229009593],
    [20221208, 7.34, 7.32, 7.39, 7.31, 7.38, 25551776, 187977674],
    [20221209, 7.38, 7.37, 7.39, 7.3, 7.32, 38192346, 280350287],
    [20221212, 7.32, 7.31, 7.36, 7.23, 7.26, 26708550, 194644290],
    [20221213, 7.26, 7.27, 7.35, 7.25, 7.32, 18253626, 133464502],
    [20221214, 7.32, 7.37, 7.37, 7.26, 7.32, 16180635, 118352409],
    [20221215, 7.32, 7.28, 7.32, 7.23, 7.24, 17471770, 126757096],
    [20221216, 7.24, 7.25, 7.35, 7.23, 7.35, 31704629, 232171544],
    [20221219, 7.35, 7.37, 7.37, 7.21, 7.24, 20432546, 148576218],
    [20221220, 7.24, 7.23, 7.28, 7.13, 7.14, 24800259, 178369740],
    [20221221, 7.14, 7.22, 7.24, 7.13, 7.19, 17252934, 124209181],
    [20221222, 7.19, 7.28, 7.31, 7.2, 7.24, 18662641, 135509039],
    [20221223, 7.24, 7.19, 7.27, 7.17, 7.19, 12958464, 93463047],
    [20221226, 7.19, 7.19, 7.21, 7.08, 7.1, 20138533, 143606824],
    [20221227, 7.1, 7.13, 7.29, 7.12, 7.22, 24065192, 173516852],
    [20221228, 7.22, 7.22, 7.3, 7.2, 7.3, 20901364, 152167734],
    [20221229, 7.3, 7.27, 7.29, 7.18, 7.24, 18367088, 132652083],
    [20221230, 7.24, 7.23, 7.3, 7.22, 7.28, 20352397, 147932731],
    [20230103, 7.28, 7.27, 7.28, 7.17, 7.23, 25892521, 187094064],
    [20230104, 7.23, 7.27, 7.35, 7.23, 7.31, 30947081, 226321372],
    [20230105, 7.31, 7.37, 7.38, 7.3, 7.35, 30162154, 221617355],
    [20230106, 7.35, 7.35, 7.38, 7.31, 7.34, 20312881, 149170538],
    [20230109, 7.34, 7.38, 7.38, 7.3, 7.34, 19612260, 143998211],
    [20230110, 7.34, 7.35, 7.35, 7.28, 7.28, 16194647, 118223822],
    [20230111, 7.28, 7.31, 7.34, 7.27, 7.3, 19215541, 140393996],
    [20230112, 7.3, 7.33, 7.34, 7.24, 7.27, 16849908, 122554362],
    [20230113, 7.27, 7.29, 7.35, 7.27, 7.34, 21770211, 159178132],
    [20230116, 7.34, 7.35, 7.38, 7.28, 7.33, 36816941, 270170018],
    [20230117, 7.33, 7.34, 7.35, 7.27, 7.3, 24222613, 176749046],
    [20230118, 7.3, 7.31, 7.33, 7.27, 7.31, 24494551, 178868885],
    [20230119, 7.31, 7.31, 7.33, 7.26, 7.33, 16713352, 121983726],
    [20230120, 7.33, 7.34, 7.36, 7.32, 7.36, 20986958, 154239831],
    [20230130, 7.36, 7.43, 7.43, 7.37, 7.4, 31810739, 235352030],
    [20230131, 7.4, 7.42, 7.45, 7.37, 7.37, 28438220, 210715444],
    [20230201, 7.37, 7.4, 7.4, 7.33, 7.36, 18659542, 137294549],
    [20230202, 7.36, 7.39, 7.39, 7.32, 7.36, 21900191, 160961795],
    [20230203, 7.36, 7.33, 7.35, 7.27, 7.27, 29885527, 217904608],
    [20230206, 7.27, 7.25, 7.25, 7.21, 7.25, 22786780, 164745210],
    [20230207, 7.25, 7.27, 7.27, 7.22, 7.24, 15481821, 112169271],
    [20230208, 7.24, 7.24, 7.27, 7.22, 7.23, 13095025, 94770357],
    [20230209, 7.23, 7.23, 7.28, 7.22, 7.26, 10895965, 79099151],
    [20230210, 7.26, 7.25, 7.27, 7.22, 7.24, 11944106, 86527412],
    [20230213, 7.24, 7.22, 7.26, 7.18, 7.23, 20449779, 147742689],
    [20230214, 7.23, 7.24, 7.26, 7.23, 7.24, 11929853, 86373390],
    [20230215, 7.24, 7.24, 7.25, 7.19, 7.2, 15467693, 111509088],
    [20230216, 7.2, 7.21, 7.26, 7.18, 7.19, 18798353, 135881169],
    [20230217, 7.19, 7.19, 7.22, 7.13, 7.13, 21148914, 151882567],
    [20230220, 7.13, 7.16, 7.27, 7.15, 7.26, 25613504, 184902604],
    [20230221, 7.26, 7.26, 7.3, 7.23, 7.29, 16234446, 118094161],
    [20230222, 7.29, 7.28, 7.29, 7.24, 7.24, 12971392, 94204601],
    [20230223, 7.24, 7.25, 7.28, 7.23, 7.23, 11436536, 82898812],
    [20230224, 7.23, 7.22, 7.26, 7.18, 7.18, 16681114, 120124648],
    [20230227, 7.18, 7.16, 7.2, 7.16, 7.16, 15800639, 113363322],
    [20230228, 7.16, 7.18, 7.2, 7.14, 7.18, 17448100, 125100408],
    [20230301, 7.18, 7.17, 7.27, 7.17, 7.26, 25661325, 185861462],
    [20230302, 7.26, 7.23, 7.29, 7.23, 7.27, 17070002, 124094305],
    [20230303, 7.27, 7.29, 7.36, 7.26, 7.35, 31094168, 227583048],
    [20230306, 7.35, 7.35, 7.37, 7.31, 7.33, 24939950, 182971731],
    [20230307, 7.33, 7.32, 7.46, 7.3, 7.31, 56642781, 417960791],
    [20230308, 7.31, 7.3, 7.32, 7.25, 7.31, 19059038, 138757482],
    [20230309, 7.31, 7.31, 7.34, 7.25, 7.27, 18993344, 138470615],
    [20230310, 7.27, 7.24, 7.26, 7.15, 7.15, 27843826, 200486042],
    [20230313, 7.15, 7.05, 7.09, 7.03, 7.06, 51314997, 362230490],
    [20230314, 7.06, 7.06, 7.07, 7, 7.02, 32453388, 228164818],
    [20230315, 7.02, 7.07, 7.1, 7.06, 7.08, 25072976, 177677435],
    [20230316, 7.08, 7.08, 7.17, 7.05, 7.12, 28501314, 203051784],
    [20230317, 7.12, 7.14, 7.22, 7.1, 7.11, 36328142, 260022748],
    [20230320, 7.11, 7.1, 7.22, 7.1, 7.13, 26292154, 188546316],
    [20230321, 7.13, 7.16, 7.2, 7.13, 7.13, 18977675, 135798122],
    [20230322, 7.13, 7.15, 7.19, 7.14, 7.18, 16988375, 121799289],
    [20230323, 7.18, 7.15, 7.22, 7.14, 7.21, 21506296, 154656983],
    [20230324, 7.21, 7.19, 7.25, 7.18, 7.21, 25687826, 185477856],
    [20230327, 7.21, 7.23, 7.23, 7.15, 7.15, 19141397, 137294386],
    [20230328, 7.15, 7.16, 7.19, 7.14, 7.18, 16641290, 119293209],
    [20230329, 7.18, 7.23, 7.23, 7.16, 7.16, 12685806, 91087594],
    [20230330, 7.16, 7.18, 7.21, 7.12, 7.19, 22504756, 161359032],
    [20230331, 7.19, 7.19, 7.24, 7.17, 7.19, 20048925, 144423998],
    [20230403, 7.19, 7.19, 7.21, 7.16, 7.19, 20246596, 145394356],
    [20230404, 7.19, 7.19, 7.22, 7.16, 7.21, 25718197, 184997550],
    [20230406, 7.21, 7.21, 7.22, 7.18, 7.18, 14740291, 106072546],
    [20230407, 7.18, 7.19, 7.24, 7.16, 7.23, 17465820, 125889350],
    [20230410, 7.23, 7.21, 7.24, 7.19, 7.21, 17548307, 126535779],
    [20230411, 7.21, 7.23, 7.23, 7.18, 7.18, 20191251, 145358007],
    [20230412, 7.18, 7.2, 7.23, 7.17, 7.21, 19475694, 140373570],
    [20230413, 7.21, 7.22, 7.29, 7.2, 7.25, 25779019, 186717624],
    [20230414, 7.25, 7.28, 7.31, 7.25, 7.27, 25074604, 182629852],
    [20230417, 7.27, 7.26, 7.4, 7.26, 7.39, 36027756, 264817275],
    [20230418, 7.39, 7.38, 7.59, 7.37, 7.54, 77412335, 582499848],
    [20230419, 7.54, 7.49, 7.58, 7.43, 7.53, 52269783, 393443029],
    [20230420, 7.53, 7.5, 7.69, 7.5, 7.68, 72340661, 550359766],
    [20230421, 7.68, 7.67, 7.73, 7.57, 7.59, 50258973, 383793225],
    [20230424, 7.59, 7.59, 7.64, 7.47, 7.49, 43348471, 326606926],
    [20230425, 7.49, 7.53, 7.62, 7.52, 7.56, 42805282, 323698545],
    [20230426, 7.56, 7.56, 7.56, 7.42, 7.46, 50919367, 380460213],
    [20230427, 7.46, 7.48, 7.51, 7.42, 7.48, 49269460, 367760167],
    [20230428, 7.48, 7.47, 7.65, 7.47, 7.6, 38841289, 294352873],
    [20230504, 7.6, 7.48, 7.75, 7.35, 7.68, 75866605, 575141257],
    [20230505, 7.68, 7.68, 7.9, 7.66, 7.76, 67991125, 529531597],
    [20230508, 7.76, 7.77, 8.17, 7.76, 8.07, 143117862, 1148389705],
    [20230509, 8.07, 8.14, 8.22, 7.94, 7.96, 122058988, 987860019],
    [20230510, 7.96, 7.93, 7.95, 7.65, 7.7, 87338919, 677598927],
    [20230511, 7.7, 7.72, 7.8, 7.65, 7.67, 43135406, 332304491],
    [20230512, 7.67, 7.7, 7.71, 7.58, 7.62, 55003725, 420040623],
    [20230515, 7.62, 7.62, 7.71, 7.51, 7.69, 49175572, 373081744],
    [20230516, 7.69, 7.7, 7.78, 7.64, 7.67, 41397733, 318997697],
    [20230517, 7.67, 7.67, 7.69, 7.58, 7.61, 29442573, 224614977],
    [20230518, 7.61, 7.64, 7.75, 7.61, 7.68, 38714402, 297590092],
    [20230519, 7.68, 7.67, 7.67, 7.52, 7.54, 35072548, 265388166],
    [20230522, 7.54, 7.58, 7.6, 7.52, 7.54, 21174297, 159997715],
    [20230523, 7.54, 7.54, 7.59, 7.45, 7.45, 29213715, 219372233],
    [20230524, 7.45, 7.43, 7.44, 7.29, 7.29, 45145900, 331690566],
    [20230525, 7.29, 7.26, 7.33, 7.24, 7.31, 34408974, 250361066],
    [20230526, 7.31, 7.31, 7.36, 7.25, 7.32, 18912850, 138237161],
    [20230529, 7.32, 7.32, 7.46, 7.31, 7.41, 29624085, 218780886],
    [20230530, 7.41, 7.42, 7.44, 7.3, 7.37, 26942819, 198416676],
    [20230531, 7.37, 7.37, 7.37, 7.29, 7.35, 26569353, 194680269],
    [20230601, 7.35, 7.33, 7.35, 7.26, 7.28, 30606250, 223217358],
    [20230602, 7.28, 7.29, 7.36, 7.29, 7.35, 20697156, 151681592],
    [20230605, 7.35, 7.35, 7.43, 7.31, 7.41, 21286683, 157069299],
    [20230606, 7.41, 7.41, 7.53, 7.36, 7.38, 33736363, 251262504],
    [20230607, 7.38, 7.4, 7.5, 7.4, 7.46, 21593403, 161137015],
    [20230608, 7.46, 7.49, 7.59, 7.43, 7.57, 27634633, 207840752],
    [20230609, 7.57, 7.57, 7.6, 7.53, 7.56, 22288077, 168547961],
    [20230612, 7.56, 7.54, 7.54, 7.43, 7.43, 20300133, 151516728],
    [20230613, 7.43, 7.43, 7.48, 7.4, 7.46, 15724325, 117086539],
    [20230614, 7.46, 7.48, 7.51, 7.4, 7.4, 17986091, 134018714],
    [20230615, 7.4, 7.43, 7.49, 7.39, 7.45, 20936996, 155705975],
    [20230616, 7.45, 7.45, 7.47, 7.39, 7.43, 26908579, 199680699],
    [20230619, 7.43, 7.41, 7.42, 7.34, 7.34, 17368652, 128045971],
    [20230620, 7.34, 7.36, 7.37, 7.29, 7.29, 20417397, 149411204],
    [20230621, 7.29, 7.29, 7.37, 7.27, 7.27, 20122147, 147098242],
    [20230626, 7.27, 7.27, 7.28, 7.14, 7.16, 34007942, 244185921],
    [20230627, 7.16, 7.15, 7.23, 7.14, 7.19, 18412655, 132407801],
    [20230628, 7.19, 7.2, 7.22, 7.15, 7.21, 15806614, 113547071],
    [20230629, 7.21, 7.21, 7.25, 7.18, 7.18, 21627405, 155944843],
    [20230630, 7.18, 7.17, 7.27, 7.17, 7.24, 19425283, 140653932],
    [20230703, 7.24, 7.25, 7.33, 7.25, 7.32, 20873751, 152174189],
    [20230704, 7.32, 7.3, 7.33, 7.23, 7.28, 17447358, 126841704],
    [20230705, 7.28, 7.26, 7.28, 7.21, 7.25, 11396554, 82596378],
    [20230706, 7.25, 7.25, 7.27, 7.19, 7.21, 14827400, 107119878],
    [20230707, 7.21, 7.21, 7.25, 7.18, 7.22, 14748837, 106398636],
    [20230710, 7.22, 7.22, 7.25, 7.2, 7.22, 11410653, 82406254],
    [20230711, 7.22, 7.26, 7.29, 7.23, 7.28, 14074191, 102272416],
    [20230712, 7.28, 7.28, 7.32, 7.25, 7.25, 14414543, 105021891],
    [20230713, 7.25, 7.3, 7.4, 7.27, 7.4, 26925447, 198390792],
    [20230714, 7.4, 7.42, 7.45, 7.38, 7.44, 19569658, 145348730],
    [20230717, 7.44, 7.44, 7.45, 7.35, 7.42, 13992076, 103339601],
    [20230718, 7.42, 7.42, 7.42, 7.37, 7.39, 12026567, 88895175],
    [20230719, 7.39, 7.36, 7.43, 7.36, 7.41, 18189577, 134677036],
    [20230720, 7.41, 7.43, 7.48, 7.4, 7.42, 26686817, 198503271],
    [20230721, 7.1, 7.1, 7.15, 7.07, 7.12, 27661416, 196813979],
    [20230724, 7.12, 7.08, 7.16, 7.07, 7.13, 25840210, 184072422],
    [20230725, 7.13, 7.18, 7.29, 7.17, 7.27, 31444763, 227784692],
    [20230726, 7.27, 7.28, 7.34, 7.26, 7.29, 22818033, 166416269],
    [20230727, 7.29, 7.33, 7.4, 7.29, 7.37, 26198753, 193006451],
    [20230728, 7.37, 7.33, 7.52, 7.33, 7.5, 46528827, 347454787],
    [20230731, 7.5, 7.55, 7.64, 7.52, 7.6, 52804227, 400087143],
    [20230801, 7.6, 7.58, 7.63, 7.54, 7.6, 30934266, 234625800],
    [20230802, 7.6, 7.56, 7.59, 7.43, 7.48, 42654533, 319717235],
    [20230803, 7.48, 7.52, 7.58, 7.44, 7.56, 29329503, 220449825],
    [20230804, 7.56, 7.59, 7.65, 7.54, 7.58, 34256817, 260297665],
    [20230807, 7.58, 7.57, 7.57, 7.49, 7.52, 26012874, 195449522],
    [20230808, 7.52, 7.47, 7.55, 7.43, 7.52, 27001247, 202344903],
    [20230809, 7.52, 7.5, 7.55, 7.47, 7.55, 17792571, 133937332],
    [20230810, 7.55, 7.45, 7.46, 7.35, 7.42, 52865300, 391107894],
    [20230811, 7.42, 7.44, 7.44, 7.23, 7.23, 37051127, 270665761],
    [20230814, 7.23, 7.18, 7.2, 7.05, 7.1, 44245535, 315007728],
    [20230815, 7.1, 7.12, 7.19, 7.09, 7.17, 31218657, 222582866],
    [20230816, 7.17, 7.15, 7.19, 7.12, 7.14, 22953985, 163923269],
    [20230817, 7.14, 7.13, 7.14, 7.05, 7.1, 37202484, 263598981],
    [20230818, 7.1, 7.1, 7.17, 7.07, 7.07, 28150555, 200372019],
    [20230821, 7.07, 7.06, 7.11, 6.96, 6.96, 42517681, 298419531],
    [20230822, 6.96, 6.98, 7.04, 6.97, 7.01, 32939985, 230491370],
    [20230823, 7.01, 7.01, 7.09, 6.98, 7.02, 30151367, 212210300],
    [20230824, 7.02, 7.03, 7.06, 6.98, 6.99, 24604979, 172413193],
    [20230825, 6.99, 6.99, 7.09, 6.97, 7.05, 24703830, 174021381],
    [20230829, 7.15, 7.2, 7.2, 7.03, 7.07, 44969042, 318887360]
  ],
  symbol: '600000.sh',
  name: 'xxxxxx',
  start: 5768,
  end: 2769,
  count: 5769,
  ticket: 16,
  version: '2.0',
  message: null,
  code: 0,
  servertime: '2023-08-29 14:38:26'
};

var MINUTE_1DAY_DATA = {
  stock: [
    {
      symbol: '600000.sh',
      minute: [
        {
          date: 20230707,
          time: 930,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.21,
          vol: 42500,
          amount: 306425,
          avprice: 7.21
        },
        {
          date: 20230707,
          time: 931,
          open: 7.21,
          high: 7.19,
          low: 7.21,
          price: 7.19,
          vol: 269400,
          amount: 1939823,
          avprice: 7.202
        },
        {
          date: 20230707, //2023-07-07
          time: 932, // 9:32
          open: 7.21, //
          high: 7.21, // 最高
          low: 7.22, //最低
          price: 7.2, //价
          vol: 231900, //量
          amount: 1672034, // 额
          avprice: 7.205 // 均
        },
        {
          date: 20230707,
          time: 933,
          open: 7.21,
          high: 7.23,
          low: 7.23,
          price: 7.21,
          vol: 144300,
          amount: 1041820,
          avprice: 7.208
        },
        {
          date: 20230707,
          time: 934,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 87300,
          amount: 630341,
          avprice: 7.21
        },
        {
          date: 20230707,
          time: 935,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 49600,
          amount: 358287,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 936,
          open: 7.22,
          high: 7.21,
          low: 7.23,
          price: 7.2,
          vol: 106700,
          amount: 769942,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 937,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.2,
          vol: 38400,
          amount: 276864,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 938,
          open: 7.22,
          high: 7.2,
          low: 7.22,
          price: 7.2,
          vol: 31000,
          amount: 223473,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 939,
          open: 7.2,
          high: 7.21,
          low: 7.22,
          price: 7.2,
          vol: 38500,
          amount: 277594,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 940,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 17400,
          amount: 125526,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 941,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 20400,
          amount: 147115,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 942,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 29300,
          amount: 211273,
          avprice: 7.211
        },
        {
          date: 20230707,
          time: 943,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 154000,
          amount: 1111381,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 944,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 33300,
          amount: 240129,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 945,
          open: 7.21,
          high: 7.22,
          low: 7.23,
          price: 7.21,
          vol: 198400,
          amount: 1432724,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 946,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 56200,
          amount: 405804,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 947,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 187400,
          amount: 1353030,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 948,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 35900,
          amount: 258878,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 949,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 38000,
          amount: 274313,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 950,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 15500,
          amount: 111781,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 951,
          open: 7.21,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 264900,
          amount: 1909460,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 952,
          open: 7.21,
          high: 7.22,
          low: 7.23,
          price: 7.21,
          vol: 372800,
          amount: 2690957,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 953,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 83100,
          amount: 599982,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 954,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 18600,
          amount: 134301,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 955,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 11900,
          amount: 85968,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 956,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 43900,
          amount: 317337,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 957,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 19300,
          amount: 139534,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 958,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 11900,
          amount: 86027,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 959,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 25800,
          amount: 186293,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1000,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 77800,
          amount: 561725,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1001,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 53400,
          amount: 385801,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1002,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 65000,
          amount: 469650,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1003,
          open: 7.22,
          high: 7.24,
          low: 7.25,
          price: 7.22,
          vol: 945700,
          amount: 6843184,
          avprice: 7.221
        },
        {
          date: 20230707,
          time: 1004,
          open: 7.25,
          high: 7.23,
          low: 7.25,
          price: 7.23,
          vol: 130900,
          amount: 947953,
          avprice: 7.221
        },
        {
          date: 20230707,
          time: 1005,
          open: 7.24,
          high: 7.24,
          low: 7.25,
          price: 7.23,
          vol: 118800,
          amount: 859986,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1006,
          open: 7.24,
          high: 7.24,
          low: 7.25,
          price: 7.24,
          vol: 14200,
          amount: 102846,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1007,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 173300,
          amount: 1253355,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1008,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 42200,
          amount: 305229,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1009,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 3100,
          amount: 22413,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1010,
          open: 7.23,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 30900,
          amount: 223680,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1011,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 11500,
          amount: 83220,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1012,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 11400,
          amount: 82498,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1013,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 10300,
          amount: 74525,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1014,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 12200,
          amount: 88303,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1015,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 12900,
          amount: 93374,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1016,
          open: 7.23,
          high: 7.24,
          low: 7.24,
          price: 7.23,
          vol: 8800,
          amount: 63667,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1017,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 26800,
          amount: 193995,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1018,
          open: 7.24,
          high: 7.24,
          low: 7.24,
          price: 7.23,
          vol: 10200,
          amount: 73817,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1019,
          open: 7.23,
          high: 7.24,
          low: 7.24,
          price: 7.23,
          vol: 8900,
          amount: 64429,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1020,
          open: 7.24,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 30600,
          amount: 221404,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1021,
          open: 7.24,
          high: 7.24,
          low: 7.24,
          price: 7.23,
          vol: 17000,
          amount: 122956,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1022,
          open: 7.24,
          high: 7.24,
          low: 7.24,
          price: 7.23,
          vol: 8600,
          amount: 62247,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1023,
          open: 7.23,
          high: 7.24,
          low: 7.24,
          price: 7.23,
          vol: 18100,
          amount: 130921,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1024,
          open: 7.23,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 50800,
          amount: 367521,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1025,
          open: 7.23,
          high: 7.23,
          low: 7.24,
          price: 7.23,
          vol: 57800,
          amount: 417975,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1026,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 44000,
          amount: 318132,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1027,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 54600,
          amount: 394343,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1028,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 32500,
          amount: 234662,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1029,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 23200,
          amount: 167633,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1030,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 14400,
          amount: 104077,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1031,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 62900,
          amount: 454640,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1032,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 40100,
          amount: 289608,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1033,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 87100,
          amount: 628610,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1034,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 33700,
          amount: 243016,
          avprice: 7.223
        },
        {
          date: 20230707,
          time: 1035,
          open: 7.21,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 330100,
          amount: 2379824,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1036,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 16900,
          amount: 121686,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1037,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 119100,
          amount: 858705,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1038,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.21,
          vol: 300,
          amount: 2163,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1039,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 51900,
          amount: 374198,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1040,
          open: 7.21,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 31000,
          amount: 223356,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1041,
          open: 7.21,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 51900,
          amount: 373939,
          avprice: 7.222
        },
        {
          date: 20230707,
          time: 1042,
          open: 7.2,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 256100,
          amount: 1843735,
          avprice: 7.221
        },
        {
          date: 20230707,
          time: 1043,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 4300,
          amount: 30958,
          avprice: 7.221
        },
        {
          date: 20230707,
          time: 1044,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 27800,
          amount: 200149,
          avprice: 7.221
        },
        {
          date: 20230707,
          time: 1045,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 20900,
          amount: 150472,
          avprice: 7.221
        },
        {
          date: 20230707,
          time: 1046,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 49900,
          amount: 359227,
          avprice: 7.22
        },
        {
          date: 20230707,
          time: 1047,
          open: 7.2,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 51800,
          amount: 372985,
          avprice: 7.22
        },
        {
          date: 20230707,
          time: 1048,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 26900,
          amount: 193695,
          avprice: 7.22
        },
        {
          date: 20230707,
          time: 1049,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.2,
          vol: 8900,
          amount: 64080,
          avprice: 7.22
        },
        {
          date: 20230707,
          time: 1050,
          open: 7.21,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 91300,
          amount: 657209,
          avprice: 7.22
        },
        {
          date: 20230707,
          time: 1051,
          open: 7.19,
          high: 7.21,
          low: 7.21,
          price: 7.19,
          vol: 40700,
          amount: 292820,
          avprice: 7.22
        },
        {
          date: 20230707,
          time: 1052,
          open: 7.19,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 45300,
          amount: 325905,
          avprice: 7.219
        },
        {
          date: 20230707,
          time: 1053,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 3200,
          amount: 23037,
          avprice: 7.219
        },
        {
          date: 20230707,
          time: 1054,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 559300,
          amount: 4021484,
          avprice: 7.217
        },
        {
          date: 20230707,
          time: 1055,
          open: 7.19,
          high: 7.19,
          low: 7.2,
          price: 7.18,
          vol: 394400,
          amount: 2835733,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1056,
          open: 7.19,
          high: 7.19,
          low: 7.19,
          price: 7.19,
          vol: 135100,
          amount: 971369,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1057,
          open: 7.19,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 33100,
          amount: 238104,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1058,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 14100,
          amount: 101415,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1059,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 5800,
          amount: 41706,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1100,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 5100,
          amount: 36681,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1101,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 900,
          amount: 6474,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1102,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 3200,
          amount: 23010,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1103,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 19200,
          amount: 138067,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1104,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 27900,
          amount: 200727,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1105,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 17000,
          amount: 122358,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1106,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 13500,
          amount: 97178,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1107,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 34400,
          amount: 247348,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1108,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 7700,
          amount: 55414,
          avprice: 7.215
        },
        {
          date: 20230707,
          time: 1109,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 20600,
          amount: 148215,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1110,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 8400,
          amount: 60424,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1111,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 16900,
          amount: 121632,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1112,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 462900,
          amount: 3332833,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1113,
          open: 7.21,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 68300,
          amount: 492052,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1114,
          open: 7.2,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 32500,
          amount: 234074,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1115,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 41600,
          amount: 299530,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1116,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 47600,
          amount: 342831,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1117,
          open: 7.2,
          high: 7.2,
          low: 7.21,
          price: 7.2,
          vol: 39700,
          amount: 285861,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1118,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 1600,
          amount: 11522,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1119,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 7500,
          amount: 54024,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1120,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.21,
          vol: 22800,
          amount: 164385,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1121,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.2,
          vol: 33200,
          amount: 239043,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1122,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 49400,
          amount: 355686,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1123,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 58800,
          amount: 423288,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1124,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 54000,
          amount: 388421,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1125,
          open: 7.19,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 100500,
          amount: 722700,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1126,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.19,
          vol: 21300,
          amount: 153237,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1127,
          open: 7.2,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 46200,
          amount: 332341,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1128,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 55600,
          amount: 399881,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1129,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.21,
          vol: 100,
          amount: 721,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1130,
          open: 7.2,
          high: 7.2,
          low: 7.2,
          price: 7.19,
          vol: 41900,
          amount: 301635,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1301,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 63700,
          amount: 458986,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1302,
          open: 7.2,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 59400,
          amount: 427703,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1303,
          open: 7.19,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 5400,
          amount: 38832,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1304,
          open: 7.19,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 73900,
          amount: 531570,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1305,
          open: 7.19,
          high: 7.2,
          low: 7.21,
          price: 7.19,
          vol: 32900,
          amount: 236603,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1306,
          open: 7.21,
          high: 7.19,
          low: 7.21,
          price: 7.19,
          vol: 48500,
          amount: 349204,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1307,
          open: 7.2,
          high: 7.19,
          low: 7.2,
          price: 7.19,
          vol: 63900,
          amount: 459717,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1308,
          open: 7.2,
          high: 7.19,
          low: 7.21,
          price: 7.19,
          vol: 36300,
          amount: 261304,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1309,
          open: 7.2,
          high: 7.21,
          low: 7.21,
          price: 7.2,
          vol: 10600,
          amount: 76354,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1310,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 56700,
          amount: 408814,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1311,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 42300,
          amount: 305040,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1312,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 16800,
          amount: 121186,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1313,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 45600,
          amount: 328982,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1314,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 16600,
          amount: 119741,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1315,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 5200,
          amount: 37537,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1316,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 24200,
          amount: 174491,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1317,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 66000,
          amount: 476005,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1318,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 24800,
          amount: 178833,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1319,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 40300,
          amount: 290581,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1320,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 31900,
          amount: 230090,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1321,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.21,
          vol: 233100,
          amount: 1682955,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1322,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 32000,
          amount: 231174,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1323,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 59700,
          amount: 431228,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1324,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 40100,
          amount: 289677,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1325,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 54600,
          amount: 394757,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1326,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 11300,
          amount: 81697,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1327,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 11500,
          amount: 83123,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1328,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 3600,
          amount: 26027,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1329,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 105400,
          amount: 761145,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1330,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 53100,
          amount: 383397,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1331,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 4000,
          amount: 28895,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1332,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 81000,
          amount: 584858,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1333,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 49100,
          amount: 354218,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1334,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 26900,
          amount: 194198,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1335,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 14000,
          amount: 101118,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1336,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 2000,
          amount: 14459,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1337,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 35200,
          amount: 254229,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1338,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 2700,
          amount: 19504,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1339,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 3500,
          amount: 25304,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1340,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 28300,
          amount: 204359,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1341,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 8600,
          amount: 62165,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1342,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 4200,
          amount: 30339,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1343,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 7800,
          amount: 56355,
          avprice: 7.212
        },
        {
          date: 20230707,
          time: 1344,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 18400,
          amount: 132977,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1345,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 166900,
          amount: 1204938,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1346,
          open: 7.23,
          high: 7.21,
          low: 7.23,
          price: 7.21,
          vol: 33500,
          amount: 241721,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1347,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 27800,
          amount: 200484,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1348,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 14300,
          amount: 103140,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1349,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 2000,
          amount: 14439,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1350,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 25200,
          amount: 181702,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1351,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 66100,
          amount: 476590,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1352,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 39100,
          amount: 281913,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1353,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.21,
          vol: 152500,
          amount: 1100990,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1354,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.21,
          vol: 17800,
          amount: 128505,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1355,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 22000,
          amount: 158632,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1356,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 11100,
          amount: 80075,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1357,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 36900,
          amount: 266075,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1358,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 36600,
          amount: 263917,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1359,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 7600,
          amount: 54871,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1400,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 35400,
          amount: 255556,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1401,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 20600,
          amount: 148635,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1402,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 9800,
          amount: 70691,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1403,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 17800,
          amount: 128497,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1404,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 4400,
          amount: 31741,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1405,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 73500,
          amount: 529941,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1406,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 11200,
          amount: 80761,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1407,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 78300,
          amount: 564696,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1408,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 43300,
          amount: 312082,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1409,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 137700,
          amount: 992983,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1410,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 1100,
          amount: 7941,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1411,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 2700,
          amount: 19491,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1412,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 10500,
          amount: 75798,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1413,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 28100,
          amount: 202811,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1414,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 12500,
          amount: 90194,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1415,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 8600,
          amount: 62090,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1416,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 132200,
          amount: 954669,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1417,
          open: 7.22,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 87900,
          amount: 634466,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1418,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 34700,
          amount: 250223,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1419,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 92700,
          amount: 668380,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1420,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 32600,
          amount: 235105,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1421,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 22100,
          amount: 159350,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1422,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 10500,
          amount: 75745,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1423,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 9500,
          amount: 68590,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1424,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 85200,
          amount: 615143,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1425,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 14800,
          amount: 106851,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1426,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.21,
          vol: 161100,
          amount: 1162786,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1427,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 28800,
          amount: 207943,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1428,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 18700,
          amount: 135071,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1429,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 7900,
          amount: 57109,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1430,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 20600,
          amount: 148827,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1431,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 11400,
          amount: 82418,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1432,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 43600,
          amount: 315036,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1433,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 34000,
          amount: 245603,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1434,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 14300,
          amount: 103384,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1435,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 30900,
          amount: 223375,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1436,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 19300,
          amount: 139538,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1437,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 61600,
          amount: 445359,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1438,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.23,
          vol: 20800,
          amount: 150384,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1439,
          open: 7.23,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 39100,
          amount: 282481,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1440,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 32800,
          amount: 236945,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1441,
          open: 7.23,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 78200,
          amount: 564782,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1442,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.22,
          vol: 46600,
          amount: 336706,
          avprice: 7.213
        },
        {
          date: 20230707,
          time: 1443,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 98100,
          amount: 708461,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1444,
          open: 7.22,
          high: 7.21,
          low: 7.23,
          price: 7.21,
          vol: 287900,
          amount: 2078569,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1445,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 36700,
          amount: 264881,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1446,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 22100,
          amount: 159520,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1447,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 63400,
          amount: 457538,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1448,
          open: 7.22,
          high: 7.23,
          low: 7.23,
          price: 7.21,
          vol: 67000,
          amount: 483977,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1449,
          open: 7.22,
          high: 7.22,
          low: 7.23,
          price: 7.22,
          vol: 57600,
          amount: 415923,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1450,
          open: 7.22,
          high: 7.21,
          low: 7.23,
          price: 7.21,
          vol: 79300,
          amount: 572599,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1451,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 60800,
          amount: 438804,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1452,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 61900,
          amount: 446809,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1453,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 234400,
          amount: 1690114,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1454,
          open: 7.2,
          high: 7.21,
          low: 7.22,
          price: 7.2,
          vol: 64100,
          amount: 462468,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1455,
          open: 7.21,
          high: 7.21,
          low: 7.22,
          price: 7.21,
          vol: 128500,
          amount: 926945,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1456,
          open: 7.21,
          high: 7.22,
          low: 7.22,
          price: 7.21,
          vol: 141400,
          amount: 1020555,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1457,
          open: 7.21,
          high: 7.21,
          low: 7.23,
          price: 7.21,
          vol: 51900,
          amount: 374693,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1458,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.21,
          vol: 0,
          amount: 0,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1459,
          open: 7.21,
          high: 7.21,
          low: 7.21,
          price: 7.21,
          vol: 0,
          amount: 0,
          avprice: 7.214
        },
        {
          date: 20230707,
          time: 1500,
          open: 7.22,
          high: 7.22,
          low: 7.22,
          price: 7.22,
          vol: 540100,
          amount: 3899522,
          avprice: 7.214
        }
      ],
      name: 'xxxxxx',
      yclose: 7.21,
      date: 20230707
    }
  ],
  code: 0
};

var KLINE_MINUTE_DATA = {
  data: [
    [20230829, 7.15, 7.2, 7.2, 7.2, 7.2, 400400, 2882880, 925],
    [20230829, 7.2, 7.18, 7.18, 7.16, 7.16, 1034200, 7416668, 930],
    [20230829, 7.16, 7.16, 7.18, 7.16, 7.18, 460400, 3301719, 931],
    [20230829, 7.18, 7.18, 7.18, 7.15, 7.17, 546500, 3915399, 932],
    [20230829, 7.17, 7.17, 7.17, 7.15, 7.16, 570362, 4083492, 933],
    [20230829, 7.16, 7.15, 7.17, 7.15, 7.17, 179900, 1288424, 934],
    [20230829, 7.17, 7.16, 7.17, 7.15, 7.16, 375700, 2690676, 935],
    [20230829, 7.16, 7.16, 7.17, 7.14, 7.15, 421468, 3015486, 936],
    [20230829, 7.15, 7.16, 7.16, 7.14, 7.15, 270100, 1931904, 937],
    [20230829, 7.15, 7.16, 7.16, 7.14, 7.15, 270660, 1934274, 938],
    [20230829, 7.15, 7.15, 7.15, 7.12, 7.13, 759200, 5409818, 939],
    [20230829, 7.13, 7.13, 7.15, 7.13, 7.14, 379500, 2709260, 940],
    [20230829, 7.14, 7.14, 7.16, 7.14, 7.16, 257400, 1840404, 941],
    [20230829, 7.16, 7.15, 7.15, 7.13, 7.15, 239900, 1714476, 942],
    [20230829, 7.15, 7.15, 7.16, 7.14, 7.16, 420800, 3011536, 943],
    [20230829, 7.16, 7.15, 7.16, 7.14, 7.15, 550600, 3935324, 944],
    [20230829, 7.15, 7.15, 7.15, 7.12, 7.14, 367100, 2619028, 945],
    [20230829, 7.14, 7.14, 7.15, 7.12, 7.14, 707600, 5050348, 946],
    [20230829, 7.14, 7.13, 7.14, 7.12, 7.14, 303700, 2166520, 947],
    [20230829, 7.14, 7.14, 7.14, 7.12, 7.13, 242800, 1730756, 948],
    [20230829, 7.13, 7.13, 7.13, 7.11, 7.12, 324900, 2314416, 949],
    [20230829, 7.12, 7.13, 7.13, 7.11, 7.12, 816900, 5808896, 950],
    [20230829, 7.12, 7.11, 7.13, 7.1, 7.12, 347700, 2473184, 951],
    [20230829, 7.12, 7.12, 7.12, 7.11, 7.11, 168100, 1196240, 952],
    [20230829, 7.11, 7.12, 7.13, 7.11, 7.12, 280300, 1995568, 953],
    [20230829, 7.12, 7.12, 7.13, 7.11, 7.12, 217462, 1547240, 954],
    [20230829, 7.12, 7.12, 7.12, 7.11, 7.11, 343167, 2441480, 955],
    [20230829, 7.11, 7.11, 7.11, 7.1, 7.11, 187100, 1329824, 956],
    [20230829, 7.11, 7.11, 7.11, 7.1, 7.11, 124400, 884440, 957],
    [20230829, 7.11, 7.11, 7.12, 7.11, 7.12, 106172, 755336, 958],
    [20230829, 7.12, 7.12, 7.12, 7.1, 7.11, 121228, 861760, 959],
    [20230829, 7.11, 7.11, 7.12, 7.1, 7.12, 290900, 2068984, 1000],
    [20230829, 7.12, 7.11, 7.11, 7.09, 7.1, 714800, 5072976, 1001],
    [20230829, 7.1, 7.09, 7.1, 7.09, 7.1, 189800, 1346760, 1002],
    [20230829, 7.1, 7.1, 7.1, 7.08, 7.1, 371700, 2634968, 1003],
    [20230829, 7.1, 7.09, 7.09, 7.08, 7.08, 132800, 941384, 1004],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.09, 276000, 1955488, 1005],
    [20230829, 7.09, 7.08, 7.08, 7.07, 7.07, 955800, 6762696, 1006],
    [20230829, 7.07, 7.06, 7.08, 7.06, 7.07, 259118, 1832832, 1007],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 180500, 1277368, 1008],
    [20230829, 7.08, 7.07, 7.09, 7.07, 7.08, 735000, 5203624, 1009],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 240800, 1704016, 1010],
    [20230829, 7.08, 7.07, 7.09, 7.07, 7.09, 178200, 1261904, 1011],
    [20230829, 7.09, 7.09, 7.09, 7.07, 7.08, 264800, 1874400, 1012],
    [20230829, 7.08, 7.09, 7.09, 7.07, 7.08, 200400, 1417952, 1013],
    [20230829, 7.08, 7.09, 7.09, 7.07, 7.08, 78300, 554064, 1014],
    [20230829, 7.08, 7.07, 7.07, 7.06, 7.07, 632500, 4470280, 1015],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 111800, 789968, 1016],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 97500, 689120, 1017],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 226200, 1599152, 1018],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 194400, 1373632, 1019],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 121600, 859648, 1020],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.06, 109900, 776856, 1021],
    [20230829, 7.06, 7.07, 7.07, 7.06, 7.07, 535000, 3781704, 1022],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 135200, 956016, 1023],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 767300, 5417920, 1024],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 54500, 385152, 1025],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 210700, 1489456, 1026],
    [20230829, 7.07, 7.06, 7.08, 7.06, 7.06, 133300, 942464, 1027],
    [20230829, 7.06, 7.07, 7.08, 7.06, 7.07, 215200, 1521600, 1028],
    [20230829, 7.07, 7.08, 7.08, 7.06, 7.07, 140400, 992800, 1029],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.06, 186900, 1320256, 1030],
    [20230829, 7.06, 7.07, 7.07, 7.06, 7.07, 146400, 1034912, 1031],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 123600, 873728, 1032],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.06, 661500, 4670000, 1033],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.05, 514700, 3628912, 1034],
    [20230829, 7.05, 7.06, 7.06, 7.05, 7.06, 98900, 697840, 1035],
    [20230829, 7.06, 7.06, 7.06, 7.04, 7.05, 794100, 5594240, 1036],
    [20230829, 7.05, 7.04, 7.05, 7.03, 7.05, 384900, 2708880, 1037],
    [20230829, 7.05, 7.05, 7.05, 7.04, 7.05, 473200, 3332960, 1038],
    [20230829, 7.05, 7.05, 7.06, 7.04, 7.05, 379300, 2670048, 1039],
    [20230829, 7.05, 7.04, 7.05, 7.04, 7.05, 58500, 411632, 1040],
    [20230829, 7.05, 7.05, 7.05, 7.04, 7.05, 168400, 1186752, 1041],
    [20230829, 7.05, 7.06, 7.06, 7.05, 7.06, 258500, 1823360, 1042],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.06, 45800, 323280, 1043],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.06, 388800, 2745472, 1044],
    [20230829, 7.06, 7.06, 7.07, 7.05, 7.06, 373600, 2637152, 1045],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.06, 254400, 1795520, 1046],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.05, 140000, 987568, 1047],
    [20230829, 7.05, 7.05, 7.06, 7.05, 7.06, 69800, 492784, 1048],
    [20230829, 7.06, 7.06, 7.07, 7.05, 7.07, 114400, 807712, 1049],
    [20230829, 7.07, 7.06, 7.06, 7.05, 7.06, 61400, 433456, 1050],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.06, 161100, 1137088, 1051],
    [20230829, 7.06, 7.06, 7.07, 7.05, 7.06, 190900, 1347232, 1052],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.06, 127100, 896848, 1053],
    [20230829, 7.06, 7.07, 7.07, 7.05, 7.05, 95900, 676848, 1054],
    [20230829, 7.05, 7.06, 7.06, 7.05, 7.05, 141900, 1000832, 1055],
    [20230829, 7.05, 7.05, 7.06, 7.05, 7.05, 63700, 449712, 1056],
    [20230829, 7.05, 7.06, 7.06, 7.05, 7.06, 155100, 1094960, 1057],
    [20230829, 7.06, 7.06, 7.07, 7.05, 7.06, 181600, 1282256, 1058],
    [20230829, 7.06, 7.06, 7.07, 7.06, 7.07, 208700, 1474912, 1059],
    [20230829, 7.07, 7.06, 7.07, 7.06, 7.07, 209800, 1483088, 1100],
    [20230829, 7.07, 7.06, 7.07, 7.05, 7.06, 286500, 2023312, 1101],
    [20230829, 7.06, 7.06, 7.06, 7.05, 7.06, 240300, 1695200, 1102],
    [20230829, 7.06, 7.07, 7.07, 7.06, 7.07, 83100, 587088, 1103],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 157600, 1113968, 1104],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 146100, 1033008, 1105],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 269700, 1904592, 1106],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.08, 124100, 878256, 1107],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 24300, 172016, 1108],
    [20230829, 7.08, 7.07, 7.08, 7.07, 7.07, 43600, 308368, 1109],
    [20230829, 7.07, 7.08, 7.08, 7.06, 7.07, 191900, 1356752, 1110],
    [20230829, 7.07, 7.06, 7.08, 7.06, 7.06, 159900, 1130416, 1111],
    [20230829, 7.06, 7.07, 7.08, 7.06, 7.07, 107200, 758080, 1112],
    [20230829, 7.07, 7.07, 7.08, 7.06, 7.07, 111500, 788496, 1113],
    [20230829, 7.07, 7.07, 7.08, 7.06, 7.07, 147500, 1043744, 1114],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 61800, 437312, 1115],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 223400, 1579840, 1116],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 81400, 576288, 1117],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 34500, 244256, 1118],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 45000, 318560, 1119],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.08, 357600, 2532000, 1120],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 139600, 988176, 1121],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 46900, 332048, 1122],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 120700, 854544, 1123],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 65000, 460096, 1124],
    [20230829, 7.08, 7.09, 7.09, 7.07, 7.09, 160100, 1134016, 1125],
    [20230829, 7.09, 7.09, 7.1, 7.08, 7.09, 211800, 1501920, 1126],
    [20230829, 7.09, 7.09, 7.1, 7.08, 7.09, 112100, 794944, 1127],
    [20230829, 7.09, 7.09, 7.1, 7.08, 7.09, 105015, 744336, 1128],
    [20230829, 7.09, 7.1, 7.1, 7.09, 7.1, 74500, 528736, 1129],
    [20230829, 7.1, 7.1, 7.1, 7.1, 7.1, 500, 3536, 1130],
    [20230829, 7.1, 7.1, 7.1, 7.07, 7.08, 912185, 6469088, 1300],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.07, 83200, 588944, 1301],
    [20230829, 7.07, 7.08, 7.08, 7.06, 7.06, 695300, 4913776, 1302],
    [20230829, 7.06, 7.06, 7.07, 7.06, 7.07, 30900, 218432, 1303],
    [20230829, 7.07, 7.06, 7.07, 7.05, 7.07, 339500, 2397168, 1304],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 86200, 609424, 1305],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 34700, 245232, 1306],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.08, 158500, 1120720, 1307],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.08, 493283, 3492096, 1308],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.09, 112217, 794608, 1309],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.09, 61600, 436576, 1310],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.09, 62900, 445872, 1311],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.08, 41100, 291328, 1312],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.08, 62000, 439504, 1313],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.09, 80900, 573360, 1314],
    [20230829, 7.09, 7.08, 7.09, 7.07, 7.07, 276800, 1960816, 1315],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 37600, 266032, 1316],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 135100, 955744, 1317],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.07, 53700, 380048, 1318],
    [20230829, 7.07, 7.08, 7.09, 7.07, 7.09, 343300, 2431072, 1319],
    [20230829, 7.09, 7.08, 7.08, 7.07, 7.07, 46600, 329792, 1320],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 157600, 1115344, 1321],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.07, 80500, 569792, 1322],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 117300, 830576, 1323],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.08, 56000, 396480, 1324],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 62200, 440336, 1325],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 135700, 960816, 1326],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.09, 108000, 764640, 1327],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.08, 77500, 548880, 1328],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 71200, 504176, 1329],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 101500, 718480, 1330],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 45000, 318496, 1331],
    [20230829, 7.08, 7.07, 7.08, 7.07, 7.07, 140400, 994000, 1332],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 13800, 97696, 1333],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.07, 60900, 431072, 1334],
    [20230829, 7.07, 7.08, 7.09, 7.08, 7.08, 95900, 679424, 1335],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.08, 105200, 745056, 1336],
    [20230829, 7.08, 7.08, 7.1, 7.08, 7.1, 423277, 3001056, 1337],
    [20230829, 7.1, 7.09, 7.1, 7.09, 7.09, 54900, 389472, 1338],
    [20230829, 7.09, 7.1, 7.1, 7.09, 7.1, 73200, 519552, 1339],
    [20230829, 7.1, 7.1, 7.1, 7.09, 7.09, 522300, 3705344, 1340],
    [20230829, 7.09, 7.09, 7.1, 7.08, 7.08, 176600, 1252320, 1341],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.09, 95900, 679680, 1342],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.08, 147500, 1045728, 1343],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.09, 103700, 735168, 1344],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.09, 20800, 147456, 1345],
    [20230829, 7.09, 7.09, 7.09, 7.07, 7.08, 398500, 2821152, 1346],
    [20230829, 7.08, 7.07, 7.08, 7.07, 7.08, 86100, 609408, 1347],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.08, 227200, 1608608, 1348],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.08, 73800, 523104, 1349],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.08, 92100, 652384, 1350],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.09, 71000, 503264, 1351],
    [20230829, 7.09, 7.08, 7.1, 7.08, 7.09, 80828, 573024, 1352],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.08, 45000, 319040, 1353],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.09, 50800, 360064, 1354],
    [20230829, 7.09, 7.08, 7.09, 7.08, 7.08, 36200, 256480, 1355],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.08, 311700, 2206784, 1356],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.09, 58300, 412800, 1357],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.08, 22200, 157248, 1358],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.08, 113500, 803648, 1359],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 117500, 831840, 1400],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 15900, 112544, 1401],
    [20230829, 7.08, 7.08, 7.08, 7.08, 7.08, 54600, 386432, 1402],
    [20230829, 7.08, 7.08, 7.09, 7.07, 7.08, 220900, 1563616, 1403],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.08, 45900, 325152, 1404],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.09, 43600, 309088, 1405],
    [20230829, 7.09, 7.08, 7.09, 7.08, 7.09, 40700, 288384, 1406],
    [20230829, 7.09, 7.09, 7.09, 7.08, 7.08, 69600, 493056, 1407],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.08, 55600, 393952, 1408],
    [20230829, 7.08, 7.09, 7.09, 7.08, 7.08, 26200, 185664, 1409],
    [20230829, 7.08, 7.08, 7.09, 7.08, 7.08, 93542, 663040, 1410],
    [20230829, 7.08, 7.09, 7.09, 7.07, 7.07, 485258, 3435552, 1411],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 21300, 150688, 1412],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 58400, 413184, 1413],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 25100, 177568, 1414],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 41700, 294976, 1415],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 56200, 397568, 1416],
    [20230829, 7.07, 7.08, 7.08, 7.08, 7.08, 219100, 1550592, 1417],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.07, 51100, 361472, 1418],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.08, 21000, 148576, 1419],
    [20230829, 7.08, 7.07, 7.08, 7.07, 7.08, 64100, 453408, 1420],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 61800, 437376, 1421],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 110400, 780704, 1422],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.08, 15200, 107552, 1423],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.07, 18200, 128736, 1424],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 61500, 435008, 1425],
    [20230829, 7.08, 7.08, 7.08, 7.07, 7.07, 40900, 289376, 1426],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 11000, 77792, 1427],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 36600, 258848, 1428],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.08, 28000, 198112, 1429],
    [20230829, 7.08, 7.07, 7.08, 7.07, 7.07, 107600, 761568, 1430],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 89000, 629376, 1431],
    [20230829, 7.07, 7.08, 7.08, 7.07, 7.07, 42100, 297792, 1432],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 702900, 4968352, 1433],
    [20230829, 7.07, 7.06, 7.07, 7.06, 7.06, 28800, 203392, 1434],
    [20230829, 7.06, 7.06, 7.07, 7.06, 7.07, 86300, 609952, 1435],
    [20230829, 7.07, 7.07, 7.07, 7.07, 7.07, 127700, 902528, 1436],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.06, 37100, 262240, 1437],
    [20230829, 7.06, 7.06, 7.07, 7.06, 7.06, 75100, 530592, 1438],
    [20230829, 7.06, 7.06, 7.08, 7.06, 7.07, 263400, 1861536, 1439],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 156700, 1107360, 1440],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 79572, 562496, 1441],
    [20230829, 7.07, 7.06, 7.07, 7.06, 7.07, 144800, 1023488, 1442],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.07, 175500, 1240576, 1443],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 66243, 468256, 1444],
    [20230829, 7.07, 7.06, 7.08, 7.06, 7.08, 626400, 4429280, 1445],
    [20230829, 7.08, 7.07, 7.08, 7.06, 7.07, 512100, 3624032, 1446],
    [20230829, 7.07, 7.07, 7.08, 7.06, 7.07, 86200, 609216, 1447],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.07, 63900, 451712, 1448],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.06, 84700, 598528, 1449],
    [20230829, 7.06, 7.06, 7.07, 7.06, 7.07, 369700, 2614144, 1450],
    [20230829, 7.07, 7.06, 7.07, 7.06, 7.07, 358443, 2533152, 1451],
    [20230829, 7.07, 7.07, 7.07, 7.06, 7.06, 229300, 1620832, 1452],
    [20230829, 7.06, 7.07, 7.08, 7.06, 7.08, 144468, 1021440, 1453],
    [20230829, 7.08, 7.07, 7.08, 7.07, 7.07, 140300, 992448, 1454],
    [20230829, 7.07, 7.07, 7.08, 7.07, 7.08, 413800, 2928416, 1455],
    [20230829, 7.08, 7.07, 7.09, 7.07, 7.08, 182800, 1294080, 1456],
    [20230829, 7.08, 7.09, 7.09, 7.09, 7.09, 0, 0, 1457],
    [20230829, 7.09, 7.09, 7.09, 7.09, 7.09, 0, 0, 1458],
    [20230829, 7.09, 7.09, 7.09, 7.09, 7.09, 0, 0, 1459],
    [20230829, 7.09, 7.07, 7.07, 7.07, 7.07, 1212692, 8573760, 1500]
  ],
  symbol: '600000.sh',
  name: 'xxxxxxx',
  version: '2.0',
  code: 0
};

/////////////////////////////////////////////////////////////////////
//  模拟测试数据
//
//
/////////////////////////////////////////////////////////////////////

function HQData() {}

HQData.Explain = '本地测试数据';

HQData.NetworkFilter = function (data, callback) {
  console.log(`[HQData::NetworkFilter] ${HQData.Explain}`, data);

  switch (data.Name) {
    case 'MinuteChartContainer::RequestMinuteData': //分时图数据对接
      HQData.RequestMinuteData(data, callback);
      break;
    case 'MinuteChartContainer::RequestHistoryMinuteData': //多日分时图
      HQData.RequestMinuteDaysData(data, callback);
      break;

    case 'KLineChartContainer::RequestHistoryData': //日线全量数据下载
      HQData.RequestHistoryData(data, callback);
      break;
    case 'KLineChartContainer::RequestRealtimeData': //日线实时数据更新
      HQData.RequestRealtimeData(data, callback);
      break;
    case 'KLineChartContainer::RequestFlowCapitalData': //流通股本
      HQData.RequestFlowCapitalData(data, callback);
      break;

    case 'KLineChartContainer::ReqeustHistoryMinuteData': //分钟全量数据下载
      HQData.RequestHistoryMinuteData(data, callback);
      break;
    case 'KLineChartContainer::RequestMinuteRealtimeData': //分钟增量数据更新
      HQData.RequestMinuteRealtimeData(data, callback);
      break;
  }
};

HQData.RequestMinuteData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol[0]; //请求的股票代码
  var dayCount = data.Request.Data.daycount;
  console.log(`[HQData::RequestMinuteData] Symbol=${symbol}`);
  datasTime({
    goodscode: symbol
  }).then(res => {
    var hqchartData = {
      stock: [
        {
          symbol: '600000.sh',
          minute: res.data.historyDatas.map(el => {
            var currentTime = new Date(el.ts);
            // 获取年份
            let year = currentTime.getFullYear();
            // 获取月份（注意月份是从0开始计数的，所以需要加1）
            let month = currentTime.getMonth() + 1;
            // 获取日期
            let day = currentTime.getDate();
            return {
              date: Number(
                `${year}${month.toString().padStart(2, '0')}${day.toString().padStart(2, '0')}`
              ),
              time: Number(
                `${currentTime.getHours()}${
                  currentTime.getMinutes() > 9
                    ? currentTime.getMinutes()
                    : '0' + currentTime.getMinutes()
                }`
              ),
              open: Number(el.o),
              high: Number(el.h),
              low: Number(el.l),
              price: Number(el.c),
              vol: Number(el.tv) * 100, //量
              amount: Number(el.tt), // 额
              avprice: Number(res.data.preSettle) // 均
            };
          }),
          name: symbol,
          yclose: Number(res.data.preSettle),
          date: 20231124
        }
      ],
      code: 0
    };
    console.log(hqchartData);
    // #ifdef H5
    callback(hqchartData);
    // #endif

    // #ifndef H5
    callback({ data: hqchartData });
    // #endif
  });
};

HQData.RequestMinuteDaysData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol; //请求的股票代码
  var dayCount = data.Request.Data.daycount;

  console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`);

  var hqchartData = MINUTE_5DAY_DATA;
  hqchartData.symbol = symbol;
  hqchartData.name = symbol;

  // #ifdef H5
  callback(hqchartData);
  // #endif

  // #ifndef H5
  callback({ data: hqchartData });
  // #endif
};

HQData.RequestHistoryData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol; //请求的股票代码
  var period = data.Request.Data.period;
  //   [20110429, 14.62, 14.7, 14.74, 14, 14.28, 101688583, 1452649693],

  console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`);
  let url = datasDay;
  switch (period) {
    case 0: // 日k-线
      url = datasDay;
      break;
    case 1: // 周k-线
      break;
    case 2: // 月k-线
      break;
  }
  url({
    goodscode: symbol,
    count: 1400
  }).then(res => {
    const data = res.data.reverse();
    var hqchartData = {
      symbol: '600000.sh',
      data: data.map(el => {
        var currentTime = new Date(el.ts);
        // 获取年份
        let year = currentTime.getFullYear();
        // 获取月份（注意月份是从0开始计数的，所以需要加1）
        let month = currentTime.getMonth() + 1;
        // 获取日期
        let day = currentTime.getDate();
        // [20230829, 7.15, 7.2, 7.2, 7.2, 7.2, 400400, 2882880, 925],
        return [
          Number(`${year}${month.toString().padStart(2, '0')}${day.toString().padStart(2, '0')}`),
          Number(el.o),
          Number(el.o),
          Number(el.h),
          Number(el.l),
          Number(el.c),
          Number(el.tv) * 100,
          Number(el.tt),
          Number(
            `${currentTime.getHours()}${
              currentTime.getMinutes() > 9
                ? currentTime.getMinutes()
                : '0' + currentTime.getMinutes()
            }`
          )
        ];
      })
    };
    console.log(hqchartData);
    // #ifdef H5
    callback(hqchartData);
    // #endif

    // #ifndef H5
    callback({ data: hqchartData });
    // #endif
  });

  //   var hqchartData = KLINE_DAY_DATA;
  //   hqchartData.symbol = symbol;
  //   hqchartData.name = symbol;

  //   // #ifdef H5
  //   callback(hqchartData);
  //   // #endif

  //   // #ifndef H5
  //   callback({ data: hqchartData });
  //   // #endif
};

HQData.RequestFlowCapitalData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol; //请求的股票代码

  console.log(`[HQData::RequestFlowCapitalData] Symbol=${symbol}`);

  var hqchartData = KLINE_CAPITAL_DATA;

  // #ifdef H5
  callback(hqchartData);
  // #endif

  // #ifndef H5
  callback({ data: hqchartData });
  // #endif
};

HQData.RequestRealtimeData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol[0]; //请求的股票代码

  console.log(`[HQData::RequestRealtimeData] Symbol=${symbol}`);

  var hqchartData = KLINE_1DAY_DATA;
  hqchartData.stock[0].name = symbol;
  hqchartData.stock[0].symbol = symbol;

  // #ifdef H5
  callback(hqchartData);
  // #endif

  // #ifndef H5
  callback({ data: hqchartData });
  // #endif
};

HQData.RequestHistoryMinuteData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol; //请求的股票代码

  console.log(`[HQData::RequestHistoryMinuteData] Symbol=${symbol}`);

  let url = null;
  switch (data.Request.Data.period) {
    case 4:
      url = datasOneMin;
      break;
    case 5:
      url = datasFiveMin;
      break;
    case 7:
      url = datasThreetyMin;
      break;
    case 8:
      url = datasOneHour;
      break;
    case 12:
      url = datasFourHour;
      break;
  }
  url({
    goodscode: symbol,
    count: 1400
  }).then(res => {
    const data = res.data.reverse();
    var hqchartData = {
      symbol: '600000.sh',
      data: data.map(el => {
        var currentTime = new Date(el.ts);
        // 获取年份
        let year = currentTime.getFullYear();
        // 获取月份（注意月份是从0开始计数的，所以需要加1）
        let month = currentTime.getMonth() + 1;
        // 获取日期
        let day = currentTime.getDate();
        // [20230829, 7.15, 7.2, 7.2, 7.2, 7.2, 400400, 2882880, 925],
        return [
          Number(`${year}${month.toString().padStart(2, '0')}${day.toString().padStart(2, '0')}`),
          Number(el.o),
          Number(el.o),
          Number(el.h),
          Number(el.l),
          Number(el.c),
          Number(el.tv) * 100,
          Number(el.tt),
          Number(
            `${currentTime.getHours()}${
              currentTime.getMinutes() > 9
                ? currentTime.getMinutes()
                : '0' + currentTime.getMinutes()
            }`
          )
        ];
      })
    };
    console.log(hqchartData);
    // #ifdef H5
    callback(hqchartData);
    // #endif

    // #ifndef H5
    callback({ data: hqchartData });
    // #endif
  });

  //   var hqchartData = KLINE_MINUTE_DATA;
  //   hqchartData.name = symbol;
  //   hqchartData.symbol = symbol;

  //   // #ifdef H5
  //   callback(hqchartData);
  //   // #endif

  //   // #ifndef H5
  //   callback({ data: hqchartData });
  //   // #endif
};

HQData.RequestMinuteRealtimeData = function (data, callback) {
  data.PreventDefault = true;
  var symbol = data.Request.Data.symbol[0]; //请求的股票代码

  console.log(`[HQData::RequestMinuteRealtimeData] Symbol=${symbol}`);

  var hqchartData = KLINE_1MINUTE_DATA;
  hqchartData.name = symbol;
  hqchartData.symbol = symbol;

  // #ifdef H5
  callback(hqchartData);
  // #endif

  // #ifndef H5
  callback({ data: hqchartData });
  // #endif
};

/*暴露外部用的方法*/
export default {
  HQData: HQData
};
